CTCP ICD Tân Cảng - Long Bình (ilb)

19.50
0.30
(1.56%)
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
(2026-09-08) 		0.10 0.53% 297,100 -1,000 0.0
18.75
19.50
19.50
2 tháng
(2026-08-10) 		0.39 2.11% 648,600 -1,300 0.0
18.51
19.50
19.50
3 tháng
(2026-07-10) 		-1.14 -5.67% 1,002,500 900 0.0
18.28
20.14
19.50
6 tháng
(2026-04-13) 		-0.77 -3.90% 1,769,800 700 0.0
18.28
20.61
19.50
12 tháng
(2025-10-13) 		-5.24 -21.61% 6,164,300 -2,200 0.0
18.28
25.31
19.50
24 tháng
(2024-10-18) 		-3.75 -16.47% 8,368,000 608,600 20.7
18.28
30.34
19.50
36 tháng
(2023-10-24) 		-1.47 -7.19% 10,239,100 1,235,200 41.6
18.28
30.34
19.50
60 tháng
(2021-11-03) 		-2.02 -9.59% 19,320,700 2,010,000 60.2
14.38
30.34
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
17.11
 4,200 17.86 17.86 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 18.23 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 19.29 19.60 19.26 0 0 0
18/10/2022
20.41
 500 20.41 20.41 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 18.67 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 21.10 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 20.23 20.23 19.91 0 0 -1.2
05/10/2022
21.07
 12,300 19.95 21.07 19.91 0 0 -1.2
04/10/2022
20.23
 1,700 20.23 20.23 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 20.54 21.31 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 21.38 21.38 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 20.66 20.66 20.66 0 0 -1.2
22/09/2022
21.44
 2,200 20.66 21.44 20.54 0 0 -1.2
21/09/2022
21.44
 2,100 21.41 21.44 20.66 0 0 -1.2
20/09/2022
21.50
 500 20.85 21.53 20.85 0 0 -1.2
19/09/2022
21.59
 6,900 20.85 21.66 20.57 0 0 -1.2
16/09/2022
21.75
 5,400 21.16 21.75 20.91 0 0 -1.2
15/09/2022
21.56
 100 21.56 21.56 21.56 0 0 -1.2
14/09/2022
21.63
 4,400 20.91 21.63 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 21.10 21.72 20.91 0 0 -1.2
09/09/2022
21.72
 39,700 21.16 21.72 20.85 0 34,600 -1.2
08/09/2022
21.78
 300 20.66 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 21.16 21.78 21.16 0 0 0.6
05/09/2022
21.47
 5,300 21.16 21.78 21.16 0 0 0.6
31/08/2022
21.78
 12,700 21.78 21.78 21.78 0 0 0.6
30/08/2022
21.35
 2,600 21.66 21.78 21.35 0 0 0.6
29/08/2022
21.35
 2,800 21.28 21.47 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 21.75 21.97 20.72 0 0 0.6
24/08/2022
21.78
 11,700 21.78 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 21.53 21.56 21.50 0 0 0.6
19/08/2022
21.66
 4,000 22.53 22.71 21.66 0 0 0.6
18/08/2022
21.91
 3,400 22.09 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 21.84 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 21.78 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 21.47 21.47 21.41 0 0 0.9
08/08/2022
21.28
 5,500 21.47 21.78 21.28 0 0 0.9
05/08/2022
21.66
 8,100 21.25 21.78 21.25 0 0 0.9
04/08/2022
21.66
 12,000 21.78 21.78 21.16 0 0 0.9
03/08/2022
21.47
 2,600 21.16 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 21.47 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 21.16 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 21.22 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 20.85 21.78 20.85 0 0 0.9
21/07/2022
21.66
 400 20.57 21.66 20.57 0 0 0.9
20/07/2022
21.66
 1,500 22.09 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 20.85 21.78 20.85 0 0 0.9
18/07/2022
20.60
 600 21.64 21.64 20.60 0 0 0.9
15/07/2022
21.67
 400 21.43 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 20.42 21.49 20.39 0 0 0.9
11/07/2022
20.39
 6,700 20.96 21.43 19.94 0 0 0.9
08/07/2022
21.19
 800 20.24 21.19 20.24 7,900 0 0.9
07/07/2022
21.13
 600 20.84 21.13 20.84 0 0 0.9
06/07/2022
21.37
 500 19.82 21.37 19.82 0 0 0.9
05/07/2022
21.28
 3,400 21.25 21.28 21.19 0 0 0.9
04/07/2022
21.28
 5,000 20.60 21.28 20.54 0 0 0.9
01/07/2022
20.84
 1,700 20.36 20.84 20.30 0 0 0.9
30/06/2022
21.25
 2,000 20.24 21.25 20.24 0 0 0.9
29/06/2022
20.54
 4,100 21.43 21.43 20.24 0 0 0
28/06/2022
21.31
 600 21.25 21.31 21.25 0 0 0.9
27/06/2022
21.25
 1,100 21.25 21.25 20.84 0 0 0
24/06/2022
21.25
 1,100 21.19 21.34 21.19 0 0 0.9
23/06/2022
20.84
 1,000 19.91 20.84 19.91 0 0 0.9
22/06/2022
20.24
 5,300 20.66 20.66 19.82 0 0 0.9
21/06/2022
21.13
 200 21.13 21.13 21.13 0 0 0.9
20/06/2022
21.13
 24,100 20.84 21.16 20.84 24,000 0 0.9
17/06/2022
20.84
 25,400 20.18 20.84 20.12 22,900 0 0.8
16/06/2022
21.43
 10,000 21.37 21.43 21.37 10,000 0 0.4
15/06/2022
20.60
 4,000 20.84 21.43 20.60 0 0 0.7
14/06/2022
20.78
 10,600 22.30 22.30 20.78 0 0 0.7
13/06/2022
21.55
 10,900 21.13 21.55 20.84 0 0 0.7
10/06/2022
21.43
 6,200 22.62 22.92 21.43 0 0 0.7
09/06/2022
21.43
 52,200 21.73 21.82 21.43 20,000 400 0.7
08/06/2022
21.73
 15,300 21.13 21.73 21.13 14,600 0 0.5
07/06/2022
21.13
 112,400 21.43 21.43 20.90 0 0 0
06/06/2022
21.43
 77,500 20.96 21.43 20.96 0 0 0

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