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)
22/10/2020
9.51
 13,930 9.51 9.62 9.51 0 0 0
21/10/2020
9.62
 21,340 9.59 9.68 9.56 0 0 0
20/10/2020
9.68
 54,810 9.82 9.82 9.56 0 0 0
19/10/2020
9.76
 58,270 9.84 9.84 9.65 0 0 0
16/10/2020
9.84
 37,650 9.79 9.90 9.73 0 0 0
15/10/2020
9.90
 24,360 10.13 10.13 9.79 0 0 0
14/10/2020
10.13
 36,170 10.13 10.13 9.73 0 0 0
13/10/2020
10.13
 4,690 10.29 10.29 9.73 0 0 0
12/10/2020
10.29
 5,590 10.46 10.46 10.29 0 0 0
09/10/2020
10.29
 152,440 9.79 10.35 9.68 0 0 0
08/10/2020
9.73
 86,050 9.56 9.90 9.56 0 0 0
07/10/2020
9.54
 33,570 9.54 9.56 9.51 0 0 0
06/10/2020
9.56
 37,200 9.56 9.56 9.54 0 0 0
05/10/2020
9.56
 33,830 9.68 9.68 9.51 0 0 0
02/10/2020
9.56
 13,300 10.07 10.07 9.28 0 0 0
01/10/2020
9.56
 29,460 9.51 9.56 9.51 0 0 0
30/09/2020
9.51
 20,320 9.56 9.56 9.51 0 0 0
29/09/2020
9.56
 14,250 9.56 9.56 9.54 0 0 0
28/09/2020
9.62
 81,430 9.68 9.68 9.51 0 0 0
25/09/2020
9.51
 34,240 9.56 9.65 9.51 0 0 0
24/09/2020
9.56
 7,140 9.56 9.59 9.48 0 0 0
23/09/2020
9.62
 110 9.56 9.62 9.34 0 0 0
22/09/2020
9.56
 77,980 9.62 9.62 9.51 0 0 0
21/09/2020
9.56
 12,330 9.56 9.62 9.51 0 0 0
18/09/2020
9.56
 38,610 9.68 9.68 9.51 0 0 0
17/09/2020
9.56
 33,480 9.56 9.56 9.51 0 0 0
16/09/2020
9.59
 11,240 9.68 9.68 9.56 0 0 0
15/09/2020
9.59
 34,230 9.56 9.62 9.56 0 0 0
14/09/2020
9.51
 30,360 9.45 9.51 9.45 0 0 0
11/09/2020
9.45
 16,860 9.39 9.51 9.39 0 0 0
10/09/2020
9.51
 15,080 9.56 9.56 9.39 0 0 0
09/09/2020
9.45
 9,630 9.56 9.56 9.45 0 0 0
08/09/2020
9.51
 21,930 9.68 9.68 9.45 0 0 0
07/09/2020
9.56
 1,510 9.68 9.68 9.45 0 0 0
04/09/2020
9.51
 600 9.56 9.56 9.51 0 0 0
03/09/2020
9.56
 11,810 9.79 9.79 9.39 0 0 0
01/09/2020
9.51
 7,010 9.76 9.76 9.51 0 0 0
31/08/2020
9.56
 4,750 9.79 9.79 9.56 0 0 0
28/08/2020
9.51
 29,120 9.51 9.54 9.51 0 0 0
27/08/2020
9.56
 26,510 9.56 9.56 9.28 0 0 0
26/08/2020
9.51
 3,740 9.82 9.82 9.51 0 0 0
25/08/2020
9.65
 40 9.84 9.84 9.65 0 0 0
24/08/2020
9.62
 33,290 9.90 9.90 9.34 0 0 0
21/08/2020
9.51
 3,970 9.79 9.79 9.39 0 0 0
20/08/2020
9.28
 19,970 9.51 9.51 9.00 0 0 0
19/08/2020
8.89
 570 8.94 9.00 8.89 0 0 0
18/08/2020
9.00
 10,760 8.92 9.00 8.92 0 0 0
17/08/2020
8.92
 6,370 8.92 9.42 8.83 0 0 0
14/08/2020
8.83
 29,400 8.83 8.86 8.78 0 0 0
13/08/2020
8.83
 620 8.78 8.83 8.61 0 0 0
12/08/2020
8.83
 1,100 8.72 8.83 8.72 0 0 0
11/08/2020
8.78
 7,010 8.64 8.89 8.64 0 0 0
10/08/2020
8.78
 13,100 8.72 8.78 8.72 0 0 0
07/08/2020
8.72
 9,520 8.72 8.72 8.72 0 0 0
06/08/2020
8.78
 2,910 8.83 8.83 8.78 0 0 0
05/08/2020
8.80
 18,720 8.72 8.83 8.72 0 0 0
04/08/2020
8.72
 15,660 8.55 8.72 8.55 0 0 0
03/08/2020
8.55
 3,090 8.44 8.61 8.44 0 0 0
31/07/2020
8.49
 21,190 8.49 8.52 8.44 0 0 0
30/07/2020
8.49
 30,210 8.49 8.55 8.49 0 0 0
29/07/2020
8.49
 16,740 8.49 8.49 8.44 0 0 0
28/07/2020
8.61
 21,720 8.49 8.61 8.49 0 0 0
27/07/2020
8.49
 63,180 8.72 8.72 8.44 0 0 0
24/07/2020
8.80
 22,940 8.80 8.94 8.72 0 0 0
23/07/2020
8.83
 21,510 8.83 8.83 8.83 0 0 0
22/07/2020
8.89
 16,660 8.80 8.89 8.80 0 0 0
21/07/2020
8.80
 1,200 9.00 9.00 8.80 0 0 0
20/07/2020
8.80
 1,710 8.80 8.80 8.78 0 0 0
17/07/2020
8.78
 9,510 8.78 8.78 8.72 0 0 0
16/07/2020
8.80
 11,360 8.80 8.80 8.72 0 0 0
15/07/2020
8.80
 17,790 8.80 8.80 8.72 0 0 0
14/07/2020
8.80
 16,960 8.86 8.86 8.78 0 0 0
13/07/2020
8.78
 13,690 8.78 8.86 8.78 0 0 0
10/07/2020
8.78
 6,390 8.78 8.78 8.72 0 0 0
09/07/2020
8.78
 6,840 8.80 8.80 8.66 0 0 0
08/07/2020
8.80
 1,510 8.78 8.80 8.78 0 0 0
07/07/2020
8.89
 12,840 8.94 8.94 8.72 0 0 0
06/07/2020
8.94
 15,800 9.00 9.00 8.72 0 0 0
03/07/2020
9.00
 1,170 8.78 9.06 8.44 0 0 0
02/07/2020
8.78
 11,420 9.39 9.39 8.78 0 0 0
01/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
01/07/2020
9.00
 32,730 9.39 9.39 8.44 0 0 0
30/06/2020
9.00
 26,510 9.10 9.10 8.95 0 0 0
29/06/2020
9.05
 62,270 9.05 9.05 8.92 0 0 0
26/06/2020
8.98
 13,430 8.92 8.98 8.90 0 0 0
25/06/2020
8.80
 26,560 8.98 8.98 8.80 0 0 0
24/06/2020
8.95
 47,230 8.95 9.05 8.90 0 0 0
23/06/2020
8.92
 23,410 9.00 9.05 8.92 0 0 0
22/06/2020
9.00
 41,540 8.87 9.00 8.87 0 0 0
19/06/2020
8.87
 30,190 8.98 8.98 8.77 0 0 0
18/06/2020
8.74
 5,260 8.85 8.85 8.67 0 0 0
17/06/2020
8.85
 13,300 8.85 8.85 8.69 0 0 0
16/06/2020
8.74
 12,250 8.72 8.74 8.69 0 0 0
15/06/2020
8.72
 12,360 8.69 8.72 8.67 0 0 0
12/06/2020
8.69
 21,530 8.59 8.69 8.54 0 0 0
11/06/2020
8.64
 24,400 8.69 8.74 8.64 0 0 0
10/06/2020
8.69
 41,040 8.69 8.69 8.69 0 0 0
09/06/2020
8.69
 11,080 9.18 9.18 8.59 0 0 0
08/06/2020
8.59
 4,210 8.54 8.59 8.54 0 0 0
05/06/2020
8.54
 1,100 8.59 8.69 8.54 0 0 0
04/06/2020
8.64
 2,830 8.64 8.69 8.59 0 0 0

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