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)
12/08/2021
19.88
 624,800 21.34 21.49 19.88 0 0 0
11/08/2021
21.22
 436,000 20.54 21.73 20.54 0 0 0
10/08/2021
20.54
 262,000 20.54 20.54 19.94 0 0 0
09/08/2021
20.06
 258,700 19.29 20.12 19.23 0 0 0
06/08/2021
19.05
 263,000 18.57 19.74 18.57 0 0 0
05/08/2021
19.17
 102,600 18.75 19.47 18.51 0 0 0
04/08/2021
18.75
 246,700 19.65 19.65 18.40 0 0 0
03/08/2021
19.11
 414,300 17.89 19.11 17.86 0 0 0
02/08/2021
17.86
 275,100 17.35 18.51 17.26 0 0 0
30/07/2021
17.35
 287,500 17.80 17.80 17.26 0 0 0
29/07/2021
17.15
 134,000 16.97 17.15 16.82 0 0 0
28/07/2021
17.03
 128,700 16.88 17.56 16.88 0 0 0
27/07/2021
17.03
 200,300 17.50 17.62 16.91 0 0 0
26/07/2021
17.50
 184,700 17.15 18.51 17.15 0 0 0
23/07/2021
17.38
 558,700 17.32 17.38 16.85 0 0 0
22/07/2021
16.25
 260,700 15.42 16.25 15.30 0 0 0
21/07/2021
15.21
 43,300 15.30 15.30 15.18 0 0 0
20/07/2021
15.30
 44,200 15.30 15.36 14.94 0 0 0
19/07/2021
15.12
 86,900 14.65 15.48 14.35 0 0 0
16/07/2021
14.70
 34,700 14.41 14.88 14.41 0 0 0
15/07/2021
14.70
 39,100 14.76 14.76 14.35 0 0 0
14/07/2021
14.59
 10,400 14.76 14.76 14.47 0 0 0
13/07/2021
14.70
 19,800 14.29 15.12 14.29 0 0 0
12/07/2021
14.29
 133,400 14.91 15.00 14.29 0 0 0
09/07/2021
15.03
 97,500 14.76 15.36 14.70 0 0 0
08/07/2021
15.18
 90,300 14.73 15.33 14.73 0 0 0
07/07/2021
14.82
 47,400 14.70 14.88 14.53 0 0 0
06/07/2021
15.00
 93,900 15.06 15.24 14.88 0 0 0
05/07/2021
15.12
 113,400 15.24 15.24 14.88 0 0 0
02/07/2021
15.60
 86,900 15.95 15.95 15.48 0 0 0
01/07/2021
15.95
 207,200 15.42 16.07 15.42 0 0 0
30/06/2021
15.18
 131,600 14.41 15.36 14.29 0 0 0
29/06/2021
14.38
 87,900 14.50 14.65 14.29 0 0 0
28/06/2021
14.59
 105,100 14.59 14.65 14.35 0 0 0
25/06/2021
14.76
 78,600 14.88 14.88 14.38 0 0 0
24/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
24/06/2021
14.91
 72,400 16.07 16.07 14.88 0 0 0
23/06/2021
15.33
 111,600 15.70 15.70 14.63 0 0 0
22/06/2021
15.72
 151,400 15.64 15.86 15.64 0 0 0
21/06/2021
15.64
 242,200 15.98 15.98 15.58 0 0 0
18/06/2021
15.70
 166,500 15.10 15.70 15.10 0 0 0
17/06/2021
15.10
 101,900 15.08 15.13 14.96 0 0 0
16/06/2021
15.08
 111,800 14.91 15.10 14.85 0 0 0
15/06/2021
14.91
 66,400 15.08 15.08 14.82 0 0 0
14/06/2021
14.88
 87,200 15.02 15.08 14.63 0 0 0
11/06/2021
14.35
 100,000 14.57 14.57 14.23 0 0 0
10/06/2021
14.18
 45,400 14.18 14.18 14.01 0 0 0
09/06/2021
14.18
 54,900 14.23 14.26 14.01 0 0 0
08/06/2021
14.06
 135,800 14.06 14.43 14.06 0 0 0
07/06/2021
14.43
 74,900 14.40 14.63 14.29 0 0 0
04/06/2021
14.40
 187,600 13.50 14.40 13.50 0 0 0
03/06/2021
13.50
 110,800 13.19 13.61 13.19 0 0 0
02/06/2021
13.19
 87,100 13.19 13.28 13.16 0 0 0
01/06/2021
13.28
 129,800 13.39 13.45 13.16 0 0 0
31/05/2021
13.45
 21,100 13.67 13.67 13.39 0 0 0
28/05/2021
13.67
 47,500 13.92 13.92 13.53 0 0 0
27/05/2021
13.50
 51,400 13.39 14.06 13.39 0 0 0
26/05/2021
13.45
 111,000 13.39 13.50 13.28 0 0 0
25/05/2021
13.50
 79,200 13.61 13.73 13.50 0 0 0
24/05/2021
13.61
 59,700 13.25 13.73 13.25 0 0 0
21/05/2021
13.14
 76,300 13.05 13.28 12.94 0 0 0
20/05/2021
13.05
 45,400 13.11 13.25 13.05 0 0 0
19/05/2021
13.28
 86,300 13.45 13.50 13.22 0 0 0
18/05/2021
13.28
 43,800 13.61 14.01 13.22 0 0 0
17/05/2021
13.45
 42,600 13.90 13.90 13.45 0 0 0
14/05/2021
13.87
 23,100 14.06 14.06 13.67 0 0 0
13/05/2021
13.84
 96,900 13.50 14.06 13.39 0 0 0
12/05/2021
13.39
 47,500 13.22 13.47 13.16 0 0 0
11/05/2021
13.22
 96,800 13.16 13.25 13.05 0 0 0
10/05/2021
13.16
 104,300 13.22 13.22 13.00 0 0 0
07/05/2021
13.39
 36,800 13.39 13.39 13.16 0 0 0
06/05/2021
13.39
 71,200 13.78 13.78 13.25 0 0 0
05/05/2021
13.50
 129,800 13.50 13.50 13.16 0 0 0
04/05/2021
13.39
 60,400 13.73 13.73 13.28 0 0 0
29/04/2021
13.73
 25,000 14.01 14.01 13.56 0 0 0
28/04/2021
13.73
 139,800 14.01 14.06 13.61 0 0 0
27/04/2021
13.78
 70,700 13.78 14.29 13.78 0 0 0
26/04/2021
14.29
 47,600 14.91 14.91 13.78 0 0 0
23/04/2021
14.35
 105,700 14.23 14.35 13.95 0 0 0
22/04/2021
14.23
 51,900 14.80 14.82 14.20 0 0 0
20/04/2021
14.80
 73,300 14.91 15.08 14.80 0 0 0
19/04/2021
14.80
 39,900 14.82 14.85 14.63 0 0 0
16/04/2021
14.85
 107,200 15.05 15.13 14.63 0 0 0
15/04/2021
15.13
 58,100 15.30 15.30 15.08 0 0 0
14/04/2021
15.30
 52,300 15.08 15.30 15.05 0 0 0
13/04/2021
15.08
 72,300 15.30 15.33 15.05 0 0 0
12/04/2021
15.30
 135,700 15.30 15.64 15.25 0 0 0
09/04/2021
15.36
 76,400 15.13 15.47 15.13 0 0 0
08/04/2021
15.13
 112,300 15.30 15.47 15.08 0 0 0
07/04/2021
15.05
 177,800 15.25 15.36 14.91 0 0 0
06/04/2021
15.25
 135,500 15.58 15.58 15.19 0 0 0
05/04/2021
15.58
 86,400 16.03 16.03 15.36 0 0 0
02/04/2021
16.09
 50,200 16.43 16.43 15.81 0 0 0
01/04/2021
16.20
 89,500 15.86 16.20 15.86 0 0 0
31/03/2021
15.86
 41,800 15.86 15.92 15.75 0 0 0
30/03/2021
15.86
 224,600 15.36 16.26 15.33 0 0 0
29/03/2021
15.30
 55,300 15.67 15.67 15.27 0 0 0
26/03/2021
15.30
 131,400 15.19 15.64 15.08 0 0 0
25/03/2021
15.67
 101,100 15.64 15.86 15.47 0 0 0
24/03/2021
15.64
 219,200 15.64 16.03 15.36 0 0 0
23/03/2021
15.75
 217,100 15.30 16.03 15.30 0 0 0

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