CTCP ICD Tân Cảng - Long Bình (ilb)

31.80
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
(2024-10-23) 		-0.55 -1.70% 43,900 1,136,800 32.3
31.80
32.70
31.80
2 tháng
(2024-09-23) 		-1 -3.05% 153,000 1,209,400 34.7
31.80
33
31.80
3 tháng
(2024-08-26) 		-2.88 -8.29% 265,900 1,268,200 36.7
31.80
34.68
31.80
6 tháng
(2024-05-27) 		1.84 6.13% 926,600 1,549,700 46.5
29.96
34.86
31.80
12 tháng
(2023-11-28) 		3.63 12.87% 1,800,700 1,773,300 53.5
26.29
34.86
31.80
24 tháng
(2022-12-05) 		6.62 26.28% 3,847,500 2,180,900 58.6
22.08
34.86
31.80
36 tháng
(2021-12-08) 		2.63 9.02% 8,399,100 2,539,000 71.8
20.45
34.86
31.80
60 tháng
(2019-12-19) 		19.51 158.75% 49,767,910 2,539,000 71.8
9.80
34.86
31.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2024
34.11
 25,900 34.02 34.11 33.55 11,100 0 0.4
02/07/2024
34.02
 8,500 34.39 34.39 33.03 900 0 0.0
01/07/2024
32.89
 58,600 32.60 32.98 32.04 20,000 0 0.7
28/06/2024
31.94
 100 31.94 31.94 31.94 0 0 0
27/06/2024
32.51
 15,700 31.75 32.65 31.75 6,300 0 0.2
26/06/2024
31.75
 12,000 31.66 31.75 31.66 9,500 0 0.3
25/06/2024
31.80
 7,000 32.51 32.70 31.80 4,000 0 0.1
24/06/2024
31.94
 16,500 32.41 32.41 31.94 9,000 0 0.3
21/06/2024
32.04
 3,300 32.08 32.08 32.04 0 0 0
20/06/2024
32.04
 14,800 32.04 32.04 31.75 7,300 400 0.2
19/06/2024
31.75
 11,500 32.04 32.04 31.75 9,000 5,300 0.1
18/06/2024
31.94
 800 31.94 31.94 31.94 0 0 0
17/06/2024
31.90
 2,800 30.34 31.90 30.25 0 0 0
14/06/2024
31.57
 7,300 31.19 31.57 31.19 5,100 0 0.2
13/06/2024
31.47
 1,800 31.57 31.57 31.47 1,000 0 0.0
12/06/2024
31.28
 2,600 31.38 31.38 31.10 0 0 0
11/06/2024
31.38
 2,000 32.89 32.89 31.38 0 0 0
10/06/2024
31.42
 8,000 31.99 32.04 31.38 0 0 0
07/06/2024
31.05
 100 31.05 31.05 31.05 0 0 0
06/06/2024
31.05
 1,300 30.15 31.05 30.15 0 200 -0.0
05/06/2024
30.72
 300 30.72 30.72 30.72 0 0 0
04/06/2024
30.72
 15,300 30.72 30.91 30.72 11,100 0 0.4
03/06/2024
30.72
 13,300 30.44 31.10 30.44 6,500 200 0.2
31/05/2024
30.20
 200 29.96 30.20 29.96 0 0 0
30/05/2024
30.11
 5,900 30.15 30.15 30.11 4,000 0 0.1
29/05/2024
30.72
 3,500 29.87 30.72 29.87 0 0 0
28/05/2024
29.96
 3,000 29.87 29.96 29.68 500 0 0.0
27/05/2024
29.96
 3,700 29.68 29.96 29.68 0 0 0
24/05/2024
29.96
 8,100 29.96 29.96 29.45 5,000 0 0.2
23/05/2024
29.96
 3,000 30.01 30.01 29.96 0 0 0
22/05/2024
29.96
 5,400 29.68 29.96 29.68 1,300 0 0.0
21/05/2024
29.49
 500 29.68 29.68 29.49 0 0 0
20/05/2024
29.49
 1,000 30.62 30.62 29.49 0 0 0
17/05/2024
30.67
 400 30.48 30.67 30.48 0 0 0
16/05/2024
31.00
 700 30.15 31.00 30.15 0 0 0
15/05/2024
30.91
 6,300 29.96 30.91 29.96 3,000 0 0.1
14/05/2024
30.15
 300 30.15 30.15 30.15 0 0 0
13/05/2024
30.15
 2,800 30.72 30.72 30.15 1,300 100 0.0
10/05/2024
30.72
 600 30.25 30.72 30.25 0 0 0
09/05/2024
30.81
 2,100 30.44 30.81 30.44 1,500 0 0.0
08/05/2024
30.44
 800 30.72 30.72 30.15 0 300 -0.0
07/05/2024
30.72
 1,700 29.49 30.72 29.40 0 0 0
06/05/2024
29.40
 200 29.40 29.40 29.40 0 0 0
03/05/2024
30.62
 200 30.91 30.91 30.62 0 0 0
02/05/2024
30.91
 2,600 29.68 31.10 29.68 1,500 0 0.0
26/04/2024
30.34
 200 30.91 30.91 30.34 0 0 0
25/04/2024
29.87
 1,400 30.53 30.62 29.87 1,000 0 0.0
24/04/2024
30.62
 200 29.68 30.62 29.68 0 0 0
23/04/2024
29.68
 8,600 30.15 30.25 29.68 6,000 500 0.2
22/04/2024
30.34
 2,000 29.49 30.62 29.49 0 0 0
19/04/2024
29.49
 10,700 29.68 29.87 29.49 3,000 0 0.1
17/04/2024
30.95
 100 30.95 30.95 30.95 0 0 0
16/04/2024
29.87
 2,400 30.15 30.15 29.87 0 100 -0.0
15/04/2024
31.75
 5,700 29.68 31.75 29.68 500 0 0.0
12/04/2024
29.68
 100 29.68 29.68 29.68 0 0 0
11/04/2024
30.81
 0 30.81 30.81 30.81 0 0 0
10/04/2024
30.81
 5,100 30.15 30.81 30.15 2,000 0 0.1
09/04/2024
30.15
 0 30.15 30.15 30.15 0 0 0
08/04/2024
30.15
 4,100 30.15 30.15 30.15 2,500 0 0.1
05/04/2024
30.81
 3,800 31.10 31.28 30.81 2,000 0 0.1
04/04/2024
30.15
 18,600 30.34 30.34 30.15 10,300 0 0.3
03/04/2024
30.34
 25,200 30.25 30.62 30.20 9,600 0 0.3
02/04/2024
30.25
 20,000 30.20 30.91 30.15 14,100 0 0.5
01/04/2024
30.20
 5,200 31.47 31.47 29.68 500 0 0.0
29/03/2024
31.47
 1,500 31.47 31.47 31.47 1,000 0 0.0
28/03/2024
31.47
 9,700 32.23 32.23 31.47 4,100 0 0.1
27/03/2024
30.29
 25,000 30.34 30.44 30.15 9,900 0 0.3
26/03/2024
30.91
 6,700 29.26 30.91 29.26 5,600 100 0.2
25/03/2024
31.00
 0 31.00 31.00 31.00 0 0 0
22/03/2024
31.00
 20,200 29.68 31.00 29.68 7,000 0 0.2
21/03/2024
29.78
 600 29.78 29.78 29.78 0 0 0
20/03/2024
29.82
 600 29.87 29.87 29.82 0 0 0
19/03/2024
29.78
 21,300 29.21 30.11 29.21 11,400 0 0.4
18/03/2024
29.59
 20,300 29.87 30.06 29.21 8,000 0 0.3
15/03/2024
30.06
 8,100 28.55 30.25 28.55 5,000 300 0.1
14/03/2024
28.74
 5,400 28.93 29.02 28.74 1,300 0 0.0
13/03/2024
28.74
 3,200 28.65 28.74 28.55 0 0 0
12/03/2024
28.65
 2,700 28.83 28.83 28.46 900 0 0.0
11/03/2024
28.83
 2,700 28.55 28.83 28.46 1,000 0 0.0
08/03/2024
28.55
 11,300 28.46 28.55 28.46 2,000 0 0.1
07/03/2024
28.46
 2,000 28.41 28.46 28.41 0 0 0
06/03/2024
29.02
 14,100 28.55 29.02 28.27 4,000 0 0.1
05/03/2024
28.46
 29,000 28.83 28.83 28.27 6,100 0 0.2
04/03/2024
29.21
 15,600 29.07 29.21 29.02 3,200 0 0.1
01/03/2024
28.93
 3,400 28.55 28.93 28.55 100 0 0.0
29/02/2024
28.93
 200 28.55 28.93 28.55 0 0 0
28/02/2024
28.65
 10,600 28.55 28.93 28.36 2,000 0 0.1
27/02/2024
28.55
 4,400 29.12 29.12 28.27 500 0 0.0
26/02/2024
28.36
 5,800 28.46 28.46 28.36 0 5,800 -0.2
23/02/2024
28.46
 21,300 28.83 28.88 28.36 9,800 0 0.3
22/02/2024
28.83
 29,800 28.55 28.83 28.55 4,500 0 0.1
21/02/2024
28.55
 47,500 28.55 28.74 28.55 8,200 0 0.2
20/02/2024
28.74
 3,000 28.74 28.74 28.74 1,500 0 0.0
19/02/2024
28.74
 5,000 28.74 28.74 28.27 3,400 0 0.1
16/02/2024
28.79
 4,400 29.16 29.16 28.27 1,900 0 0.1
15/02/2024
28.27
 2,100 28.55 28.55 28.27 1,000 0 0.0
07/02/2024
27.99
 25,000 29.16 29.16 27.99 9,000 0 0.3
06/02/2024
28.22
 5,700 28.41 28.41 28.22 3,000 0 0.1
05/02/2024
28.41
 8,600 28.74 29.12 28.41 5,300 0 0.2
02/02/2024
28.41
 4,200 28.55 28.55 28.41 3,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |