CTCP ICD Tân Cảng Sóng Thần (ist)

29.30
0
(0%)
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) 		-1.61 -5.14% 65,700 0 0
29.30
32.50
29.30
2 tháng
(2026-08-10) 		-0.79 -2.58% 113,400 0 0
29.30
32.50
29.30
3 tháng
(2026-07-10) 		-4.63 -13.49% 146,100 0 0.0
29.30
34.51
29.30
6 tháng
(2026-04-13) 		-10.58 -26.27% 185,300 500 0.0
29.30
42.48
29.30
12 tháng
(2025-10-13) 		-5.09 -14.63% 252,500 1,400 0.1
28.56
42.48
29.30
24 tháng
(2024-10-18) 		-0.08 -0.26% 383,834 101 0.0
24.03
42.48
29.30
36 tháng
(2023-10-24) 		9.79 49.14% 496,091 5,001 0.2
17.03
42.48
29.30
60 tháng
(2021-11-03) 		13.27 80.77% 730,102 23,001 0.8
15.71
42.48
29.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2021
15.66
 5,300 15.33 15.66 15.33 0 0 0
05/08/2021
15.88
 500 15.88 15.88 15.88 0 0 0
04/08/2021
16.43
 2,300 15.66 16.43 15.61 0 0 0
03/08/2021
15.66
 8,800 15.61 15.99 15.55 0 0 0
02/08/2021
17.69
 0 17.69 17.69 17.69 0 0 0
30/07/2021
17.69
 100 17.69 17.69 17.69 0 0 0
29/07/2021
15.88
 500 15.12 15.88 15.12 0 0 0
28/07/2021
15.28
 0 15.28 15.28 15.28 0 0 0
27/07/2021
15.28
 0 15.28 15.28 15.28 0 0 0
26/07/2021
15.28
 100 15.28 15.28 15.28 0 0 0
23/07/2021
15.33
 3,000 15.28 15.33 15.22 0 0 0
22/07/2021
15.28
 200 15.28 15.28 15.28 0 0 0
21/07/2021
14.79
 2,300 15.33 15.33 14.79 0 0 0
20/07/2021
14.51
 100 14.51 14.51 14.51 0 0 0
19/07/2021
14.57
 2,800 14.24 14.57 14.24 0 0 0
16/07/2021: Cổ tức tiền mặt tỉ lệ: 20%
16/07/2021
15.72
 700 15.72 15.72 15.72 0 0 0
15/07/2021
15.33
 1,600 16.25 16.36 15.33 0 0 0
14/07/2021
16.25
 100 16.25 16.25 16.25 0 0 0
13/07/2021
16.87
 0 16.87 16.87 16.87 0 0 0
12/07/2021
16.87
 1,700 16.87 16.87 16.87 0 0 0
09/07/2021
16.87
 800 16.36 16.87 16.36 0 0 0
08/07/2021
15.13
 200 18.20 18.20 15.13 0 0 0
07/07/2021
15.33
 1,600 18.25 18.25 15.33 0 0 0
06/07/2021
15.85
 7,800 14.62 16.36 14.62 0 0 0
05/07/2021
17.12
 200 17.12 17.12 17.12 0 0 0
02/07/2021
17.12
 0 17.12 17.12 17.12 0 0 0
01/07/2021
17.12
 800 17.12 17.12 17.12 0 0 0
30/06/2021
17.12
 600 16.87 17.12 16.87 0 0 0
29/06/2021
17.12
 0 17.12 17.12 17.12 0 0 0
28/06/2021
17.12
 0 17.12 17.12 17.12 0 0 0
25/06/2021
17.12
 0 17.12 17.12 17.12 0 0 0
24/06/2021
17.12
 100 17.12 17.12 17.12 0 0 0
23/06/2021
17.12
 500 16.87 17.12 16.87 0 0 0
22/06/2021
16.87
 2,100 15.85 16.87 15.85 0 0 0
21/06/2021
16.61
 1,900 16.36 16.61 16.36 0 0 0
18/06/2021
15.85
 3,000 15.85 15.85 15.85 0 0 0
17/06/2021
16.61
 300 16.61 16.61 16.61 0 0 0
16/06/2021
16.36
 1,900 16.36 16.36 16.36 0 0 0
15/06/2021
16.05
 0 16.05 16.05 16.05 0 0 0
14/06/2021
15.85
 10,900 16.10 16.36 15.85 0 0 0
11/06/2021
15.85
 0 15.85 15.85 15.85 0 0 0
10/06/2021
15.85
 15,000 15.85 15.85 15.85 0 0 0
09/06/2021
15.74
 2,100 15.59 15.74 15.59 0 0 0
08/06/2021
15.33
 9,400 15.33 15.33 15.33 0 0 0
07/06/2021
14.82
 2,800 15.33 15.33 14.82 0 0 0
04/06/2021
15.28
 0 15.28 15.28 15.28 0 0 0
03/06/2021
15.28
 0 15.28 15.28 15.28 0 0 0
02/06/2021
15.28
 700 15.28 15.28 15.28 0 0 0
01/06/2021
15.33
 1,800 15.39 15.39 15.33 0 0 0
31/05/2021
15.33
 2,100 15.33 15.33 15.33 0 0 0
28/05/2021
15.33
 1,000 15.33 15.33 15.33 0 0 0
27/05/2021
14.82
 15,800 14.82 15.59 14.82 0 0 0
26/05/2021
14.82
 1,000 14.82 14.82 14.82 0 0 0
25/05/2021
14.82
 300 14.82 14.82 14.82 0 0 0
24/05/2021
14.77
 0 14.77 14.77 14.77 0 0 0
21/05/2021
14.77
 600 14.77 14.77 14.77 0 0 0
20/05/2021
14.82
 0 14.82 14.82 14.82 0 0 0
19/05/2021
14.82
 0 14.82 14.82 14.82 0 0 0
18/05/2021
14.82
 1,300 14.82 14.82 14.82 0 0 0
17/05/2021
14.31
 2,000 14.31 14.31 14.31 0 0 0
14/05/2021
15.28
 2,100 15.33 15.33 15.28 0 0 0
13/05/2021
15.33
 1,000 15.33 15.33 15.33 0 0 0
12/05/2021
15.59
 1,102 14.82 15.59 14.82 0 0 0
11/05/2021
14.87
 3,200 14.82 14.87 14.62 0 0 0
07/05/2021
16.31
 0 16.31 16.31 16.31 0 0 0
06/05/2021
16.31
 0 16.31 16.31 16.31 0 0 0
05/05/2021
16.31
 1,000 16.31 16.31 16.31 0 0 0
04/05/2021
15.74
 1,100 15.79 15.79 15.74 0 0 0
29/04/2021
14.62
 1,200 14.62 14.77 14.62 0 0 0
28/04/2021
14.62
 500 14.62 14.62 14.62 0 0 0
27/04/2021
14.62
 0 14.62 14.62 14.62 0 0 0
26/04/2021
14.62
 0 14.62 14.62 14.62 0 0 0
23/04/2021
14.62
 600 14.62 14.62 14.62 0 0 0
22/04/2021
14.57
 1,500 14.57 15.08 14.57 0 0 0
20/04/2021
14.57
 7,000 14.57 14.77 14.52 0 0 0
19/04/2021
14.41
 20,800 14.31 14.57 14.31 0 0 0
16/04/2021
14.31
 12,200 14.31 14.31 14.31 0 0 0
15/04/2021
14.31
 5,000 14.31 14.31 14.31 0 0 0
14/04/2021
14.31
 11,000 14.31 14.31 14.31 0 0 0
13/04/2021
14.31
 3,200 14.31 14.31 14.31 0 0 0
12/04/2021
14.41
 5,500 14.31 14.57 14.31 0 0 0
08/04/2021
14.72
 400 15.33 16.20 14.72 0 0 0
07/04/2021
14.16
 500 14.16 14.16 14.16 0 0 0
06/04/2021
14.06
 2,700 15.95 15.95 14.06 0 0 0
05/04/2021
14.06
 12,200 14.06 14.21 13.80 0 0 0
02/04/2021
13.70
 1,800 15.33 15.33 13.70 0 0 0
01/04/2021
13.55
 12,800 13.29 13.55 13.29 0 0 0
31/03/2021
13.29
 0 13.29 13.29 13.29 0 0 0
30/03/2021
13.75
 5,300 13.03 13.75 13.03 0 0 0
29/03/2021
12.78
 4,500 13.80 13.80 12.78 0 0 0
26/03/2021
13.19
 0 13.19 13.19 13.19 0 0 0
25/03/2021
13.19
 0 13.19 13.19 13.19 0 0 0
24/03/2021
13.03
 4,000 13.29 13.29 13.03 0 0 0
23/03/2021
12.93
 0 12.93 12.93 12.93 0 0 0
22/03/2021
13.19
 3,100 12.88 13.24 12.83 0 0 0
19/03/2021
13.55
 10,000 13.55 13.55 13.55 0 0 0
18/03/2021
13.70
 100 13.70 13.70 13.70 0 0 0
17/03/2021
13.29
 800 12.32 13.29 12.32 0 0 0
16/03/2021
12.78
 1,600 13.80 13.80 12.78 0 0 0
15/03/2021
12.52
 1,400 12.22 12.52 12.22 0 0 0

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