CTCP ICD Tân Cảng - Long Bình (ilb)

31.80
-0.10
(-0.31%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-22) 		-0.55 -1.70% 43,000 1,136,800 32.3
31.80
32.70
31.80
2 tháng
(2024-09-23) 		-1 -3.05% 152,100 1,209,400 34.7
31.80
33
31.80
3 tháng
(2024-08-23) 		-2.50 -7.29% 268,400 1,270,300 36.8
31.80
34.68
31.80
6 tháng
(2024-05-27) 		1.84 6.13% 925,700 1,549,700 46.5
29.96
34.86
31.80
12 tháng
(2023-11-27) 		3.63 12.87% 1,800,000 1,773,300 53.5
26.29
34.86
31.80
24 tháng
(2022-12-02) 		6.62 26.28% 3,847,800 2,180,900 59.2
22.08
34.86
31.80
36 tháng
(2021-12-07) 		2.55 8.70% 8,405,700 2,539,000 71.8
20.45
34.86
31.80
60 tháng
(2019-12-18) 		19.36 155.70% 49,767,210 2,539,000 71.8
9.80
34.86
31.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2020
18.56
 231,390 18.28 19.28 18.28 0 0 0
17/11/2020
18.28
 274,950 17.12 18.28 16.64 0 0 0
16/11/2020
17.12
 285,630 16.24 17.36 16.56 0 0 0
13/11/2020
16.24
 342,970 15.20 16.24 16.16 0 0 0
12/11/2020
15.20
 651,560 14.24 15.20 14.24 0 0 0
11/11/2020
14.24
 138,600 14.24 14.64 14.16 0 0 0
10/11/2020
14.24
 61,810 14.48 14.48 14.24 0 0 0
09/11/2020
14.48
 68,010 14.48 14.96 14.40 0 0 0
06/11/2020
14.48
 193,120 13.92 14.56 14.00 0 0 0
05/11/2020
13.92
 41,300 13.92 14.08 13.80 0 0 0
04/11/2020
13.92
 35,880 13.80 13.92 13.76 0 0 0
03/11/2020
13.80
 16,730 13.76 14.16 13.76 0 0 0
02/11/2020
13.76
 42,670 13.40 14.32 13.40 0 0 0
30/10/2020
13.40
 51,950 13.40 13.88 13.36 0 0 0
29/10/2020
13.40
 29,460 13.36 13.80 13.28 0 0 0
28/10/2020
13.36
 46,550 13.60 13.88 13.36 0 0 0
27/10/2020
13.60
 13,500 13.60 13.96 13.44 0 0 0
26/10/2020
13.60
 51,890 13.92 14.08 13.60 0 0 0
23/10/2020
13.92
 23,970 13.52 14.32 13.52 0 0 0
22/10/2020
13.52
 13,930 13.68 13.68 13.52 0 0 0
21/10/2020
13.68
 21,340 13.76 13.76 13.60 0 0 0
20/10/2020
13.76
 54,810 13.88 13.96 13.60 0 0 0
19/10/2020
13.88
 58,270 14.00 14.00 13.72 0 0 0
16/10/2020
14.00
 37,650 14.08 14.08 13.84 0 0 0
15/10/2020
14.08
 24,360 14.40 14.40 13.92 0 0 0
14/10/2020
14.40
 36,170 14.40 14.40 13.84 0 0 0
13/10/2020
14.40
 4,690 14.64 14.64 13.84 0 0 0
12/10/2020
14.64
 5,590 14.64 14.88 14.64 0 0 0
09/10/2020
14.64
 152,440 13.84 14.72 13.76 0 0 0
08/10/2020
13.84
 86,050 13.56 14.08 13.60 0 0 0
07/10/2020
13.56
 33,570 13.60 13.60 13.52 0 0 0
06/10/2020
13.60
 37,200 13.60 13.60 13.56 0 0 0
05/10/2020
13.60
 33,830 13.60 13.76 13.52 0 0 0
02/10/2020
13.60
 13,300 13.60 14.32 13.20 0 0 0
01/10/2020
13.60
 29,460 13.52 13.60 13.52 0 0 0
30/09/2020
13.52
 20,320 13.60 13.60 13.52 0 0 0
29/09/2020
13.60
 14,250 13.68 13.68 13.56 0 0 0
28/09/2020
13.68
 81,430 13.52 13.76 13.52 0 0 0
25/09/2020
13.52
 34,240 13.60 13.72 13.52 0 0 0
24/09/2020
13.60
 7,140 13.68 13.68 13.48 0 0 0
23/09/2020
13.68
 110 13.60 13.68 13.28 0 0 0
22/09/2020
13.60
 77,980 13.60 13.68 13.52 0 0 0
21/09/2020
13.60
 12,330 13.60 13.68 13.52 0 0 0
18/09/2020
13.60
 38,610 13.60 13.76 13.52 0 0 0
17/09/2020
13.60
 33,480 13.64 13.64 13.52 0 0 0
16/09/2020
13.64
 11,240 13.64 13.76 13.60 0 0 0
15/09/2020
13.64
 34,230 13.52 13.68 13.60 0 0 0
14/09/2020
13.52
 30,360 13.44 13.52 13.44 0 0 0
11/09/2020
13.44
 16,860 13.52 13.52 13.36 0 0 0
10/09/2020
13.52
 15,080 13.44 13.60 13.36 0 0 0
09/09/2020
13.44
 9,630 13.52 13.60 13.44 0 0 0
08/09/2020
13.52
 21,930 13.60 13.76 13.44 0 0 0
07/09/2020
13.60
 1,510 13.52 13.76 13.44 0 0 0
04/09/2020
13.52
 600 13.60 13.60 13.52 0 0 0
03/09/2020
13.60
 11,810 13.52 13.92 13.36 0 0 0
01/09/2020
13.52
 7,010 13.60 13.88 13.52 0 0 0
31/08/2020
13.60
 4,750 13.52 13.92 13.60 0 0 0
28/08/2020
13.52
 29,120 13.60 13.60 13.52 0 0 0
27/08/2020
13.60
 26,510 13.52 13.60 13.20 0 0 0
26/08/2020
13.52
 3,740 13.72 13.96 13.52 0 0 0
25/08/2020
13.72
 40 13.68 14.00 13.72 0 0 0
24/08/2020
13.68
 33,290 13.52 14.08 13.28 0 0 0
21/08/2020
13.52
 3,970 13.20 13.92 13.36 0 0 0
20/08/2020
13.20
 19,970 12.64 13.52 12.80 0 0 0
19/08/2020
12.64
 570 12.80 12.80 12.64 0 0 0
18/08/2020
12.80
 10,760 12.68 12.80 12.68 0 0 0
17/08/2020
12.68
 6,370 12.56 13.40 12.56 0 0 0
14/08/2020
12.56
 29,400 12.56 12.60 12.48 0 0 0
13/08/2020
12.56
 620 12.56 12.56 12.24 0 0 0
12/08/2020
12.56
 1,100 12.48 12.56 12.40 0 0 0
11/08/2020
12.48
 7,010 12.48 12.64 12.28 0 0 0
10/08/2020
12.48
 13,100 12.40 12.48 12.40 0 0 0
07/08/2020
12.40
 9,520 12.48 12.48 12.40 0 0 0
06/08/2020
12.48
 2,910 12.52 12.56 12.48 0 0 0
05/08/2020
12.52
 18,720 12.40 12.56 12.40 0 0 0
04/08/2020
12.40
 15,660 12.16 12.40 12.16 0 0 0
03/08/2020
12.16
 3,090 12.08 12.24 12.00 0 0 0
31/07/2020
12.08
 21,190 12.08 12.12 12.00 0 0 0
30/07/2020
12.08
 30,210 12.08 12.16 12.08 0 0 0
29/07/2020
12.08
 16,740 12.24 12.24 12.00 0 0 0
28/07/2020
12.24
 21,720 12.08 12.24 12.08 0 0 0
27/07/2020
12.08
 63,180 12.52 12.52 12.00 0 0 0
24/07/2020
12.52
 22,940 12.56 12.72 12.40 0 0 0
23/07/2020
12.56
 21,510 12.64 12.64 12.56 0 0 0
22/07/2020
12.64
 16,660 12.52 12.64 12.52 0 0 0
21/07/2020
12.52
 1,200 12.52 12.80 12.52 0 0 0
20/07/2020
12.52
 1,710 12.48 12.52 12.48 0 0 0
17/07/2020
12.48
 9,510 12.52 12.52 12.40 0 0 0
16/07/2020
12.52
 11,360 12.52 12.52 12.40 0 0 0
15/07/2020
12.52
 17,790 12.52 12.52 12.40 0 0 0
14/07/2020
12.52
 16,960 12.48 12.60 12.48 0 0 0
13/07/2020
12.48
 13,690 12.48 12.60 12.48 0 0 0
10/07/2020
12.48
 6,390 12.48 12.48 12.40 0 0 0
09/07/2020
12.48
 6,840 12.52 12.52 12.32 0 0 0
08/07/2020
12.52
 1,510 12.64 12.64 12.48 0 0 0
07/07/2020
12.64
 12,840 12.72 12.72 12.40 0 0 0
06/07/2020
12.72
 15,800 12.80 12.80 12.40 0 0 0
03/07/2020
12.80
 1,170 12.48 12.88 12.00 0 0 0
02/07/2020
12.48
 11,420 12.80 13.36 12.48 0 0 0
01/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
01/07/2020
12.80
 32,730 12.80 13.36 12.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |