CTCP ICD Tân Cảng - Long Bình (ilb)

18.95
0.05
(0.26%)
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
(2026-08-19) 		0.15 0.81% 231,500 4,800 0.1
18.75
22.80
18.95
2 tháng
(2026-07-20) 		-0.27 -1.39% 743,200 7,500 0.2
18.28
22.80
18.95
3 tháng
(2026-06-22) 		-1.57 -7.66% 1,030,100 7,700 0.2
18.28
22.80
18.95
6 tháng
(2026-03-23) 		-1.10 -5.52% 1,902,400 8,200 0.2
17.58
22.80
18.95
12 tháng
(2025-09-23) 		-5.52 -22.61% 6,041,500 4,800 0.1
17.58
25.31
18.95
24 tháng
(2024-09-30) 		-3.81 -16.78% 8,374,300 703,200 23.8
13.29
36.10
18.95
36 tháng
(2023-10-04) 		-1.07 -5.38% 10,285,300 1,315,800 44.2
12.52
36.10
18.95
60 tháng
(2021-10-14) 		-2.15 -10.19% 21,057,800 2,109,700 63.4
11.76
36.10
18.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
15.12
 6,900 15.96 15.96 15.00 0 0 0.6
16/11/2022
15.96
 42,400 16.18 16.18 15.06 21,500 0 0.6
15/11/2022
16.18
 13,100 16.18 16.18 15.06 0 0 -1.2
14/11/2022
16.18
 2,100 16.18 16.18 15.96 0 0 -1.2
11/11/2022
16.18
 9,300 16.37 16.37 16.18 0 0 -1.2
10/11/2022
16.37
 4,700 17.11 17.11 16.21 0 0 -1.2
09/11/2022
17.11
 1,900 17.30 17.30 17.11 0 0 -1.2
08/11/2022
17.30
 1,200 18.05 18.05 17.30 0 0 -1.2
07/11/2022
18.05
 7,300 18.05 18.05 17.42 0 0 -1.2
04/11/2022
18.05
 300 17.74 18.05 18.05 0 0 -1.2
03/11/2022
17.74
 600 17.74 17.74 17.74 0 0 -1.2
02/11/2022
17.74
 3,500 17.74 17.74 17.74 0 0 -1.2
01/11/2022
17.74
 4,800 17.74 17.92 17.74 0 0 -1.2
31/10/2022
17.74
 1,800 17.11 17.74 17.21 0 0 -1.2
28/10/2022
17.11
 2,800 17.11 17.18 17.11 0 0 -1.2
27/10/2022
17.11
 5,300 17.11 17.18 17.05 0 0 0
26/10/2022
17.11
 2,300 17.11 17.11 15.93 0 0 0
25/10/2022
17.11
 4,200 18.05 18.05 17.11 0 0 0
24/10/2022
18.05
 700 18.23 18.23 18.05 0 0 0
21/10/2022
18.23
 4,600 19.29 19.29 18.23 0 0 0
20/10/2022
19.29
 0 19.29 19.29 19.29 0 0 0
19/10/2022
19.29
 4,000 20.41 20.41 19.26 0 0 0
18/10/2022
20.41
 500 20.47 20.47 20.41 0 0 -1.2
17/10/2022
20.47
 0 20.47 20.47 20.47 0 0 -1.2
14/10/2022
20.47
 0 20.47 20.47 20.47 0 0 -1.2
13/10/2022
20.47
 0 20.47 20.47 20.47 0 0 -1.2
12/10/2022
20.47
 4,200 19.88 20.54 18.67 0 0 -1.2
11/10/2022
19.88
 2,300 18.67 19.98 18.67 0 0 -1.2
10/10/2022
18.67
 3,300 19.91 21.28 18.67 0 0 -1.2
07/10/2022
19.91
 0 19.91 19.91 19.91 0 0 -1.2
06/10/2022
19.91
 2,000 21.07 21.07 19.91 0 0 -1.2
05/10/2022
21.07
 12,300 20.23 21.07 19.91 0 0 -1.2
04/10/2022
20.23
 1,700 21.31 21.31 20.23 0 0 -1.2
03/10/2022
21.31
 0 21.31 21.31 21.31 0 0 -1.2
30/09/2022
21.31
 4,700 21.38 21.38 20.54 0 0 -1.2
29/09/2022
21.38
 0 21.38 21.38 21.38 0 0 -1.2
28/09/2022
21.38
 100 21.44 21.44 21.38 0 0 -1.2
27/09/2022
21.44
 5,000 20.66 21.44 19.98 0 0 -1.2
26/09/2022
20.66
 1,300 20.66 20.66 20.66 0 0 -1.2
23/09/2022
20.66
 100 21.44 21.44 20.66 0 0 -1.2
22/09/2022
21.44
 2,200 21.44 21.44 20.54 0 0 -1.2
21/09/2022
21.44
 2,100 21.50 21.50 20.66 0 0 -1.2
20/09/2022
21.50
 500 21.59 21.59 20.85 0 0 -1.2
19/09/2022
21.59
 6,900 21.75 21.75 20.57 0 0 -1.2
16/09/2022
21.75
 5,400 21.56 21.75 20.91 0 0 -1.2
15/09/2022
21.56
 100 21.63 21.63 21.56 0 0 -1.2
14/09/2022
21.63
 4,400 21.72 21.72 20.91 0 0 -1.2
13/09/2022
21.72
 0 21.72 21.72 21.72 0 0 -1.2
12/09/2022
21.72
 5,800 21.72 21.72 20.91 0 0 -1.2
09/09/2022
21.72
 39,700 21.78 21.78 20.85 0 34,600 -1.2
08/09/2022
21.78
 300 21.78 21.78 20.66 0 0 0.6
07/09/2022
21.78
 0 21.78 21.78 21.78 0 0 0.6
06/09/2022
21.78
 4,800 21.47 21.78 21.16 0 0 0.6
05/09/2022
21.47
 5,300 21.78 21.78 21.16 0 0 0.6
31/08/2022
21.78
 12,700 21.35 21.78 21.78 0 0 0.6
30/08/2022
21.35
 2,600 21.35 21.78 21.35 0 0 0.6
29/08/2022
21.35
 2,800 21.78 21.78 21.16 0 0 0.6
26/08/2022
21.78
 300 21.78 21.78 21.78 0 0 0.6
25/08/2022
21.78
 1,600 21.78 21.97 20.72 0 0 0.6
24/08/2022
21.78
 11,700 21.66 21.84 21.47 0 0 0.6
23/08/2022
21.66
 800 21.56 21.66 21.56 0 0 0.6
22/08/2022
21.56
 2,400 21.66 21.66 21.50 0 0 0.6
19/08/2022
21.66
 4,000 21.91 22.71 21.66 0 0 0.6
18/08/2022
21.91
 3,400 21.97 22.09 21.84 0 0 0.6
17/08/2022
21.97
 800 22.40 22.40 21.97 0 0 0.6
16/08/2022
22.40
 65,500 21.91 22.40 21.78 15,600 0 0.6
15/08/2022
21.91
 14,700 22.09 22.09 21.16 0 0 0.3
12/08/2022
22.09
 2,100 22.03 22.09 22.03 0 0 0.3
11/08/2022
22.03
 21,700 21.47 22.09 21.78 8,800 0 0.3
10/08/2022
21.47
 2,400 21.47 21.47 21.47 0 0 0.9
09/08/2022
21.47
 3,900 21.28 21.47 21.41 0 0 0.9
08/08/2022
21.28
 5,500 21.66 21.78 21.28 0 0 0.9
05/08/2022
21.66
 8,100 21.66 21.78 21.25 0 0 0.9
04/08/2022
21.66
 12,000 21.47 21.78 21.16 0 0 0.9
03/08/2022
21.47
 2,600 21.47 21.78 21.16 0 0 0.9
02/08/2022
21.47
 0 21.47 21.47 21.47 0 0 0.9
01/08/2022
21.47
 6,000 20.85 21.47 21.16 0 0 0.9
29/07/2022
20.85
 23,100 21.47 21.47 20.85 0 0 0.9
28/07/2022
21.47
 6,800 21.47 21.47 21.16 0 0 0.9
27/07/2022
21.47
 4,700 21.16 21.47 21.16 0 0 0.9
26/07/2022
21.16
 9,000 21.78 21.78 21.16 0 0 0.9
25/07/2022
21.78
 0 21.78 21.78 21.78 0 0 0.9
22/07/2022
21.78
 200 21.66 21.78 20.85 0 0 0.9
21/07/2022
21.66
 400 21.66 21.66 20.57 0 0 0.9
20/07/2022
21.66
 1,500 21.69 22.28 21.66 0 0 0.9
19/07/2022: Cổ tức tiền mặt tỉ lệ: 15%
19/07/2022
21.69
 2,800 20.60 21.78 20.85 0 0 0.9
18/07/2022
20.60
 600 21.67 21.67 20.60 0 0 0.9
15/07/2022
21.67
 400 21.67 21.67 21.43 0 0 0.9
14/07/2022
21.67
 1,600 21.43 21.67 21.43 0 0 0.9
13/07/2022
21.43
 0 21.43 21.43 21.43 0 0 0.9
12/07/2022
21.43
 6,300 20.39 21.49 20.39 0 0 0.9
11/07/2022
20.39
 6,700 21.19 21.43 19.94 0 0 0.9
08/07/2022
21.19
 800 21.13 21.19 20.24 7,900 0 0.9
07/07/2022
21.13
 600 21.37 21.37 20.84 0 0 0.9
06/07/2022
21.37
 500 21.28 21.37 19.82 0 0 0.9
05/07/2022
21.28
 3,400 21.28 21.28 21.19 0 0 0.9
04/07/2022
21.28
 5,000 20.84 21.28 20.54 0 0 0.9
01/07/2022
20.84
 1,700 21.25 21.25 20.30 0 0 0.9
30/06/2022
21.25
 2,000 20.54 21.25 20.24 0 0 0.9
29/06/2022
20.54
 4,100 21.31 21.43 20.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc