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)
17/11/2020
10.73
 300 10.73 10.73 10.73 0 0 0
16/11/2020
9.66
 0 9.66 9.66 9.66 0 0 0
13/11/2020
9.71
 3,800 10.22 10.22 9.00 0 0 0
12/11/2020
8.95
 8,300 9.00 9.00 8.95 0 0 0
11/11/2020
8.95
 0 8.95 8.95 8.95 0 0 0
10/11/2020
8.95
 100 8.95 8.95 8.95 0 100 0.0
09/11/2020
10.43
 100 10.43 10.43 10.43 0 0 0
06/11/2020
9.25
 0 9.25 9.25 9.25 0 0 0
05/11/2020
9.25
 0 9.25 9.25 9.25 0 0 0
04/11/2020
9.25
 0 9.25 9.25 9.25 0 0 0
03/11/2020
9.25
 0 9.25 9.25 9.25 0 0 0
02/11/2020
9.25
 0 9.25 9.25 9.25 0 0 0
30/10/2020
9.25
 0 9.25 9.25 9.25 0 0 0
29/10/2020
9.25
 0 9.25 9.25 9.25 0 0 0
28/10/2020
9.25
 0 9.25 9.25 9.25 0 0 0
27/10/2020
9.25
 0 9.25 9.25 9.25 0 0 0
26/10/2020
9.25
 0 9.25 9.25 9.25 0 0 0
23/10/2020
9.25
 0 9.25 9.25 9.25 0 0 0
22/10/2020
9.25
 0 9.25 9.25 9.25 0 0 0
21/10/2020
9.25
 100 9.25 9.25 9.25 0 0 0
20/10/2020
8.95
 100 8.95 8.95 8.95 0 100 0.0
19/10/2020
10.22
 0 10.22 10.22 10.22 0 0 0
16/10/2020
10.22
 0 10.22 10.22 10.22 0 0 0
15/10/2020
10.22
 0 10.22 10.22 10.22 0 0 0
14/10/2020
10.22
 0 10.22 10.22 10.22 0 0 0
13/10/2020
10.22
 0 10.22 10.22 10.22 0 0 0
12/10/2020
10.22
 0 10.22 10.22 10.22 0 0 0
09/10/2020
10.22
 100 10.22 10.22 10.22 0 100 0.0
08/10/2020
8.95
 0 8.95 8.95 8.95 0 0 0
07/10/2020
8.95
 100 8.95 8.95 8.95 0 0 0
06/10/2020
8.89
 100 8.89 8.89 8.89 100 0 0.0
05/10/2020
8.89
 200 8.89 8.89 8.89 200 0 0.0
02/10/2020
8.89
 1,400 8.18 9.76 8.18 0 100 0.0
01/10/2020
9.97
 200 8.43 9.97 8.43 0 100 0
30/09/2020
9.87
 1,200 9.76 9.87 9.76 1,000 0 0.0
29/09/2020
9.92
 1,100 8.54 10.07 8.54 0 100 0.0
28/09/2020
10.17
 500 8.59 10.22 8.59 0 100 0.0
25/09/2020
10.68
 200 9.46 10.68 9.46 100 0 0.0
24/09/2020
9.46
 2,600 9.51 9.51 9.46 1,500 0 0.0
23/09/2020
9.46
 1,600 9.46 9.46 9.46 0 0 0
22/09/2020
9.10
 0 9.10 9.10 9.10 0 0 0
21/09/2020
9.20
 2,200 9.05 9.20 9.05 0 0 0
18/09/2020
8.79
 3,500 8.84 8.84 8.79 2,000 0 0.0
17/09/2020
8.79
 3,000 8.79 8.79 8.79 3,000 0 0.1
16/09/2020
8.64
 6,100 8.95 8.95 8.64 0 0 0
15/09/2020
8.18
 600 7.62 8.69 7.62 0 100 0.0
14/09/2020
8.64
 100 8.64 8.64 8.64 0 0 0
11/09/2020
7.51
 0 7.51 7.51 7.51 0 0 0
10/09/2020
7.51
 100 7.51 7.51 7.51 0 0 0
09/09/2020
7.51
 100 7.51 7.51 7.51 0 0 0
08/09/2020
7.51
 0 7.51 7.51 7.51 0 0 0
07/09/2020
7.51
 0 7.51 7.51 7.51 0 0 0
04/09/2020
7.51
 0 7.51 7.51 7.51 0 0 0
03/09/2020
7.51
 0 7.51 7.51 7.51 0 0 0
01/09/2020
7.51
 0 7.51 7.51 7.51 0 0 0
31/08/2020
7.51
 0 7.51 7.51 7.51 0 0 0
28/08/2020
7.51
 0 7.51 7.51 7.51 0 0 0
27/08/2020
7.51
 0 7.51 7.51 7.51 0 0 0
26/08/2020
7.51
 0 7.51 7.51 7.51 0 0 0
25/08/2020
7.51
 0 7.51 7.51 7.51 0 0 0
24/08/2020
7.51
 0 7.51 7.51 7.51 0 0 0
21/08/2020
7.51
 0 7.51 7.51 7.51 0 0 0
20/08/2020
7.51
 0 7.51 7.51 7.51 0 0 0
19/08/2020
7.51
 0 7.51 7.51 7.51 0 0 0
18/08/2020
7.51
 0 7.51 7.51 7.51 0 0 0
17/08/2020
7.51
 100 7.51 7.51 7.51 0 0 0
14/08/2020
7.46
 0 7.46 7.46 7.46 0 0 0
13/08/2020
7.16
 1,000 7.97 7.97 7.16 0 0 0
12/08/2020
6.95
 0 6.95 6.95 6.95 0 0 0
11/08/2020
6.95
 0 6.95 6.95 6.95 0 0 0
10/08/2020
6.95
 433 6.95 6.95 6.95 0 0 0
07/08/2020
6.08
 0 6.08 6.08 6.08 0 0 0
06/08/2020
6.08
 0 6.08 6.08 6.08 0 0 0
05/08/2020
6.08
 0 6.08 6.08 6.08 0 0 0
04/08/2020
6.08
 0 6.08 6.08 6.08 0 0 0
03/08/2020
6.08
 0 6.08 6.08 6.08 0 0 0
31/07/2020
6.08
 0 6.08 6.08 6.08 0 0 0
30/07/2020
6.08
 0 6.08 6.08 6.08 0 0 0
29/07/2020
6.08
 0 6.08 6.08 6.08 0 0 0
28/07/2020
6.08
 100 6.08 6.08 6.08 0 100 0.0
27/07/2020
7.16
 100 7.16 7.16 7.16 0 0 0
24/07/2020
8.38
 0 8.38 8.38 8.38 0 0 0
23/07/2020
8.38
 0 8.38 8.38 8.38 0 0 0
22/07/2020
8.38
 0 8.38 8.38 8.38 0 0 0
21/07/2020
8.38
 0 8.38 8.38 8.38 0 0 0
20/07/2020
8.38
 0 8.38 8.38 8.38 0 0 0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 18%
17/07/2020
8.38
 0 8.38 8.38 8.38 0 0 0
16/07/2020
8.38
 0 8.38 8.38 8.38 0 0 0
15/07/2020
8.11
 400 9.12 9.12 8.11 0 0 0
14/07/2020
9.12
 100 9.12 9.12 9.12 0 0 0
13/07/2020
9.12
 100 9.12 9.12 9.12 0 0 0
10/07/2020
9.17
 0 9.17 9.17 9.17 0 0 0
09/07/2020
9.17
 0 9.17 9.17 9.17 0 0 0
08/07/2020
9.17
 0 9.17 9.17 9.17 0 0 0
07/07/2020
9.17
 0 9.17 9.17 9.17 0 0 0
06/07/2020
9.17
 0 9.17 9.17 9.17 0 0 0
03/07/2020
9.17
 0 9.17 9.17 9.17 0 0 0
02/07/2020
9.17
 0 9.17 9.17 9.17 0 0 0
01/07/2020
9.17
 0 9.17 9.17 9.17 0 0 0
30/06/2020
9.17
 0 9.17 9.17 9.17 0 0 0

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