CTCP ICD Tân Cảng Sóng Thần (ist)

36.70
1.10
(3.09%)
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
(2024-12-09) 		0.20 0.56% 11,100 100 0.0
35.30
36.90
35.60
2 tháng
(2024-11-08) 		-0.20 -0.56% 25,962 -300 -0.0
35
36.90
35.60
3 tháng
(2024-10-09) 		-0.90 -2.47% 37,636 -1,600 -0.1
32.50
36.90
35.60
6 tháng
(2024-07-11) 		8.74 32.55% 74,536 -4,400 -0.2
24.83
36.90
35.60
12 tháng
(2024-01-15) 		13.71 62.61% 146,236 5,200 0.2
21.74
36.90
35.60
24 tháng
(2023-01-18) 		15.07 73.43% 221,644 4,800 0.2
18.04
36.90
35.60
36 tháng
(2022-01-24) 		16.31 84.56% 313,947 21,600 0.7
18.04
36.90
35.60
60 tháng
(2020-02-03) 		22.01 161.86% 1,006,005 11,200 0.4
6.98
36.90
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2024: Cổ tức tiền mặt tỉ lệ: 23%
15/08/2024
30.80
 1,300 30.80 30.80 30.48 0 100 -0.0
14/08/2024
28.96
 4,200 28.06 31.97 28.06 0 100 -0.0
13/08/2024
28.66
 100 28.66 28.66 28.66 0 100 -0.0
12/08/2024
31.97
 1,000 27.16 31.97 27.16 0 100 -0.0
09/08/2024
27.91
 100 27.91 27.91 27.91 0 100 -0.0
08/08/2024
32.80
 1,200 27.76 32.80 27.76 0 100 -0.0
07/08/2024
28.59
 1,200 27.84 29.72 27.84 0 0 0
06/08/2024
24.83
 2,000 26.48 27.84 24.83 0 100 -0.0
05/08/2024
27.84
 200 27.76 27.84 27.76 0 100 -0.0
02/08/2024
30.09
 0 30.09 30.09 30.09 0 0 0
01/08/2024
30.09
 300 30.02 30.09 30.02 0 0 0
31/07/2024
27.84
 200 26.33 27.84 26.33 0 100 -0.0
30/07/2024
30.47
 200 27.76 30.47 27.76 0 100 -0.0
29/07/2024
30.09
 100 30.09 30.09 30.09 0 0 0
26/07/2024
26.26
 0 26.26 26.26 26.26 0 0 0
25/07/2024
26.33
 200 26.11 26.33 26.11 0 100 -0.0
24/07/2024
30.02
 600 25.95 30.02 25.95 0 100 -0.0
23/07/2024
27.76
 1,000 25.95 27.76 25.95 0 100 -0.0
22/07/2024
27.76
 300 25.95 27.76 25.95 0 100 -0.0
19/07/2024
28.21
 0 28.21 28.21 28.21 0 0 0
18/07/2024
28.21
 200 28.21 28.21 28.21 0 0 0
17/07/2024
27.84
 200 27.84 27.84 27.84 0 0 0
16/07/2024
27.76
 0 27.76 27.76 27.76 0 0 0
15/07/2024
28.66
 300 25.88 28.74 25.88 0 100 -0.0
12/07/2024
28.81
 200 28.81 28.81 28.81 0 0 0
11/07/2024
26.86
 700 25.73 27.46 25.73 0 100 -0.0
10/07/2024
28.89
 500 28.89 28.96 28.81 0 0 0
09/07/2024
25.80
 0 25.80 25.80 25.80 0 0 0
08/07/2024
25.80
 0 25.80 25.80 25.80 0 0 0
05/07/2024
25.80
 1,600 25.80 25.80 25.80 0 0 0
04/07/2024
25.65
 4,300 25.65 25.65 25.65 0 0 0
03/07/2024
27.08
 17,500 27.08 27.08 25.65 0 0 0
02/07/2024
26.33
 100 26.33 26.33 26.33 0 0 0
01/07/2024
25.58
 300 25.58 25.65 25.58 0 100 -0.0
28/06/2024
29.42
 600 29.42 29.42 29.42 0 0 0
27/06/2024
25.58
 13,100 25.58 25.73 25.58 8,100 100 0.3
26/06/2024
29.72
 100 29.72 29.72 29.72 0 0 0
25/06/2024
29.34
 10,200 25.58 29.34 25.58 5,000 100 0.2
24/06/2024
30.24
 200 23.40 30.24 23.40 0 100 -0.0
21/06/2024
26.33
 100 26.33 26.33 26.33 0 100 -0.0
20/06/2024
30.24
 100 30.24 30.24 30.24 0 0 0
19/06/2024
26.33
 200 26.33 26.33 26.33 0 0 0
18/06/2024
27.76
 0 27.76 27.76 27.76 0 0 0
17/06/2024
27.76
 300 27.76 27.76 27.76 0 0 0
14/06/2024
27.08
 0 27.08 27.08 27.08 0 0 0
13/06/2024
27.08
 100 27.08 27.08 27.08 0 100 -0.0
12/06/2024
34.53
 200 25.58 34.53 25.58 0 100 -0.0
11/06/2024
34.61
 200 25.58 34.61 25.58 0 100 -0.0
10/06/2024
30.09
 1,100 30.09 30.09 30.09 0 0 0
07/06/2024
26.33
 100 26.33 26.33 26.33 0 0 0
06/06/2024
25.95
 0 25.95 25.95 25.95 0 0 0
05/06/2024
25.95
 0 25.95 25.95 25.95 0 0 0
04/06/2024
26.33
 200 25.58 26.33 25.58 0 100 -0.0
03/06/2024
30.09
 100 30.09 30.09 30.09 0 0 0
31/05/2024
26.33
 0 26.33 26.33 26.33 0 0 0
30/05/2024
26.33
 0 26.33 26.33 26.33 0 0 0
29/05/2024
26.33
 0 26.33 26.33 26.33 0 0 0
28/05/2024
26.33
 0 26.33 26.33 26.33 0 0 0
27/05/2024
26.33
 0 26.33 26.33 26.33 0 0 0
24/05/2024
26.33
 0 26.33 26.33 26.33 0 0 0
23/05/2024
26.33
 0 26.33 26.33 26.33 0 0 0
22/05/2024
26.33
 0 26.33 26.33 26.33 0 0 0
21/05/2024
26.33
 0 26.33 26.33 26.33 0 0 0
20/05/2024
26.33
 0 26.33 26.33 26.33 0 0 0
17/05/2024
26.33
 0 26.33 26.33 26.33 0 0 0
16/05/2024
26.33
 100 26.33 26.33 26.33 0 0 0
15/05/2024
26.33
 0 26.33 26.33 26.33 0 0 0
14/05/2024
26.33
 0 26.33 26.33 26.33 0 0 0
13/05/2024
26.33
 0 26.33 26.33 26.33 0 0 0
10/05/2024
26.33
 100 26.33 26.33 26.33 0 0 0
09/05/2024
26.33
 100 26.33 26.33 26.33 0 0 0
08/05/2024
26.33
 1,000 26.33 26.33 26.33 0 0 0
07/05/2024
26.48
 200 26.48 26.48 26.48 0 0 0
06/05/2024
26.41
 1,300 26.41 26.41 26.41 0 0 0
03/05/2024
26.41
 1,000 26.41 26.41 26.41 0 0 0
02/05/2024
26.33
 3,300 24.07 26.33 24.07 0 0 0
26/04/2024
23.02
 100 23.02 23.02 23.02 0 100 -0.0
25/04/2024
26.93
 100 26.93 26.93 26.93 0 0 0
24/04/2024
26.33
 100 23.47 23.47 23.47 0 100 -0.0
23/04/2024
26.33
 100 26.33 26.33 26.33 0 0 0
22/04/2024
23.40
 0 23.40 23.40 23.40 0 0 0
19/04/2024
23.40
 0 23.40 23.40 23.40 0 0 0
17/04/2024
23.55
 1,000 23.40 23.55 23.40 0 100 -0.0
16/04/2024
26.33
 200 23.25 26.33 23.25 0 100 -0.0
15/04/2024
26.63
 400 26.18 26.63 26.18 0 0 0
12/04/2024
23.17
 100 23.17 23.17 23.17 0 100 -0.0
11/04/2024
26.71
 1,500 23.10 26.71 23.10 0 100 -0.0
10/04/2024
26.11
 200 26.11 26.11 26.11 0 0 0
09/04/2024
26.11
 700 23.10 26.11 23.10 0 100 -0.0
08/04/2024
29.34
 200 23.02 29.34 23.02 0 100 -0.0
05/04/2024
25.58
 100 25.58 25.58 25.58 0 0 0
04/04/2024
23.32
 400 21.06 23.32 21.06 0 100 -0.0
03/04/2024
24.83
 300 22.87 26.56 22.87 0 0 0
02/04/2024
23.25
 0 23.25 23.25 23.25 0 0 0
01/04/2024
26.33
 1,000 22.64 26.33 22.64 0 0 0
29/03/2024
24.07
 300 22.72 24.07 22.72 0 100 -0.0
28/03/2024
24.30
 0 24.30 24.30 24.30 0 0 0
27/03/2024
24.30
 0 24.30 24.30 24.30 0 0 0
26/03/2024
24.30
 0 24.30 24.30 24.30 0 0 0
25/03/2024
24.30
 0 24.30 24.30 24.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |