CTCP ICD Tân Cảng Sóng Thần (ist)

30.20
-0.10
(-0.33%)
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) 		-0.49 -1.59% 69,400 0 0
28.29
34.06
30.20
2 tháng
(2026-07-20) 		-2.87 -8.72% 111,500 100 0.0
28.29
34.51
30.20
3 tháng
(2026-06-22) 		-4.42 -12.85% 126,300 0 0.0
28.29
37.81
30.20
6 tháng
(2026-03-23) 		-5.61 -15.76% 159,800 500 0.0
28.29
42.48
30.20
12 tháng
(2025-09-23) 		-2.96 -8.97% 247,400 1,400 0.1
28.29
42.48
30.20
24 tháng
(2024-09-30) 		1.61 5.69% 392,601 -599 0.0
24.03
42.48
30.20
36 tháng
(2023-10-04) 		9.96 49.67% 517,741 4,001 0.2
17.03
42.48
30.20
60 tháng
(2021-10-14) 		13.24 79.01% 784,952 22,401 0.8
15.66
42.48
30.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/04/2021
14.31
 17,800 14.72 14.72 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
12/03/2021
12.47
 3,500 12.47 12.47 12.47 0 0 0
11/03/2021
12.47
 12,500 12.27 12.47 12.27 0 0 0
10/03/2021
12.52
 0 12.52 12.52 12.52 0 0 0
09/03/2021
12.52
 0 12.52 12.52 12.52 0 0 0
08/03/2021
12.52
 5,000 12.52 12.52 12.52 0 0 0
05/03/2021
12.52
 100 12.52 12.52 12.52 0 0 0
04/03/2021
12.52
 0 12.52 12.52 12.52 0 0 0
03/03/2021
12.52
 1,000 12.52 12.52 12.52 0 0 0
02/03/2021
12.22
 0 12.22 12.22 12.22 0 0 0
01/03/2021
12.27
 4,000 12.01 12.27 12.01 0 0 0
26/02/2021
11.71
 0 11.71 11.71 11.71 0 0 0
25/02/2021
11.71
 0 11.71 11.71 11.71 0 0 0
24/02/2021
11.60
 10,500 11.76 11.76 11.60 0 0 0
23/02/2021
11.60
 0 11.60 11.60 11.60 0 0 0
22/02/2021
11.60
 0 11.60 11.60 11.60 0 0 0
19/02/2021
11.65
 2,700 11.60 11.65 11.50 0 0 0
18/02/2021
11.25
 5,000 11.25 11.25 11.25 0 0 0
17/02/2021
11.50
 1,000 11.50 11.50 11.50 0 0 0
09/02/2021
12.11
 0 12.11 12.11 12.11 0 0 0
08/02/2021
12.11
 0 12.47 12.11 12.47 0 0 0
05/02/2021
12.47
 2,800 11.50 12.47 11.50 0 0 0
04/02/2021
10.79
 2,400 11.25 11.25 10.79 0 0 0
03/02/2021
11.50
 7,100 11.25 11.50 11.25 0 0 0
02/02/2021
11.50
 0 11.50 11.50 11.50 0 0 0
01/02/2021
11.50
 0 11.50 11.50 11.50 0 0 0
29/01/2021
11.50
 2,400 11.50 11.50 11.50 0 0 0
28/01/2021
10.07
 5,000 10.22 10.22 10.07 0 0 0
27/01/2021
10.99
 11,000 11.50 11.50 10.99 0 0 0
26/01/2021
10.99
 7,800 10.99 10.99 10.84 0 0 0
25/01/2021
11.19
 12,700 11.19 11.19 11.19 0 11,700 -0.3
22/01/2021
11.25
 16,900 10.84 11.25 10.73 0 0 0
21/01/2021
10.79
 1,600 10.84 10.84 10.79 0 0 0
20/01/2021
10.63
 0 10.63 10.63 10.63 0 0 0
19/01/2021
10.63
 2,500 10.73 10.73 10.63 0 0 0
18/01/2021
11.50
 3,700 11.50 11.50 11.14 0 0 0
15/01/2021
11.04
 0 11.04 11.04 11.04 0 0 0
14/01/2021
11.04
 0 11.04 11.04 11.04 0 0 0
13/01/2021
11.04
 7,800 10.99 11.04 10.99 0 0 0
12/01/2021
10.94
 3,000 10.89 10.94 10.89 0 0 0
11/01/2021
12.06
 0 12.06 12.06 12.06 0 0 0
08/01/2021
12.06
 0 12.06 12.06 12.06 0 0 0
07/01/2021
11.76
 200 12.32 12.32 11.76 100 0 0.0
06/01/2021
10.73
 500 10.73 10.73 10.73 0 0 0
05/01/2021
10.68
 0 10.68 10.68 10.68 0 0 0
04/01/2021
10.68
 5,400 10.68 10.68 10.68 0 5,400 -0.1
31/12/2020
10.63
 5,400 11.25 11.25 10.63 0 0 0
30/12/2020
12.27
 100 12.27 12.27 12.27 100 0 0.0
29/12/2020
10.68
 5,400 10.68 10.68 10.68 0 5,200 -0.1
28/12/2020
10.68
 5,200 10.38 10.68 10.38 0 0 0
25/12/2020
12.11
 0 12.11 12.11 12.11 0 0 0
24/12/2020
12.11
 0 12.11 12.11 12.11 0 0 0
23/12/2020
11.25
 200 12.93 12.93 11.25 100 0 0.0
22/12/2020
11.25
 0 11.25 11.25 11.25 0 0 0
21/12/2020
11.25
 0 11.25 11.25 11.25 0 0 0
18/12/2020
11.25
 500 11.25 11.25 11.25 0 500 0.0
17/12/2020
11.25
 4,000 11.25 11.25 11.25 0 3,500 -0.1
16/12/2020
11.25
 300 12.73 12.73 11.25 100 0 0.0
15/12/2020
11.09
 0 11.09 11.09 11.09 0 0 0
14/12/2020
11.09
 0 11.09 11.09 11.09 0 0 0
11/12/2020
11.09
 0 11.09 11.09 11.09 0 0 0
10/12/2020
11.09
 0 11.09 11.09 11.09 0 0 0
09/12/2020
11.09
 0 11.09 11.09 11.09 0 0 0
08/12/2020
11.09
 0 11.09 11.09 11.09 0 0 0
07/12/2020
11.09
 0 11.09 11.09 11.09 0 0 0
04/12/2020
11.09
 0 11.09 11.09 11.09 0 0 0
03/12/2020
11.09
 0 11.09 11.09 11.09 0 0 0
02/12/2020
11.25
 3,800 10.79 11.25 10.79 0 0 0
01/12/2020
10.79
 1,000 10.79 10.79 10.79 0 0 0
30/11/2020
10.73
 2,000 10.73 10.73 10.73 1,000 0 0.0
27/11/2020
10.73
 1,000 10.73 10.73 10.73 1,400 0 0.0
26/11/2020
10.73
 1,400 10.73 10.73 10.73 1,400 0 0.0
25/11/2020
10.73
 1,400 10.73 10.73 10.73 0 0 0
24/11/2020
10.53
 0 10.53 10.53 10.53 0 0 0
23/11/2020
10.73
 1,800 10.22 10.73 10.22 800 0 0
20/11/2020
10.22
 2,200 10.48 10.48 10.22 1,200 0 0.0
19/11/2020
10.48
 3,300 10.22 10.48 10.22 2,400 0 0.0
18/11/2020
10.48
 2,700 10.22 10.48 10.22 0 0 0

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