CTCP ICD Tân Cảng Sóng Thần (ist)

29.30
-0.40
(-1.35%)
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) 		-1.61 -5.14% 65,700 0 0
29.30
32.50
29.30
2 tháng
(2026-08-10) 		-0.79 -2.58% 113,400 0 0
29.30
32.50
29.30
3 tháng
(2026-07-10) 		-4.63 -13.49% 146,100 0 0.0
29.30
34.51
29.30
6 tháng
(2026-04-13) 		-10.58 -26.27% 185,300 500 0.0
29.30
42.48
29.30
12 tháng
(2025-10-13) 		-5.09 -14.63% 252,500 1,400 0.1
28.56
42.48
29.30
24 tháng
(2024-10-18) 		-0.08 -0.26% 383,834 101 0.0
24.03
42.48
29.30
36 tháng
(2023-10-24) 		9.79 49.14% 496,091 5,001 0.2
17.03
42.48
29.30
60 tháng
(2021-11-03) 		13.27 80.77% 730,102 23,001 0.8
15.71
42.48
29.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2026
39.09
 200 30.21 39.09 30.21 0 0 0
09/01/2026
34.06
 0 34.06 34.06 34.06 0 0 0
08/01/2026
34.06
 100 34.06 34.06 34.06 0 0 0
07/01/2026
33.96
 0 33.96 33.96 33.96 0 0 0
06/01/2026
33.96
 100 33.96 33.96 33.96 0 0 0
05/01/2026
37.53
 200 37.53 37.53 37.53 0 0 0
31/12/2025
34.33
 4,800 34.33 36.53 34.33 0 0 0
30/12/2025
33.96
 100 33.96 33.96 33.96 0 0 0
29/12/2025
35.15
 400 35.15 35.15 35.15 0 0 0
26/12/2025
33.87
 300 32.96 34.79 32.96 0 0 0
25/12/2025
33.32
 1,900 35.15 35.15 33.32 0 0 0
24/12/2025
35.15
 100 35.15 35.15 35.15 0 0 0
23/12/2025
32.41
 0 32.41 32.41 32.41 0 0 0
22/12/2025
32.41
 100 32.41 32.41 32.41 0 0 0
19/12/2025
35.25
 100 35.25 35.25 35.25 0 0 0
18/12/2025
32.13
 0 32.13 32.13 32.13 0 0 0
17/12/2025
32.13
 100 32.13 32.13 32.13 0 0 0
16/12/2025
32.50
 0 32.50 32.50 32.50 0 0 0
15/12/2025
32.04
 300 33.87 33.87 31.68 0 0 0
12/12/2025
31.13
 100 31.13 31.13 31.13 0 0 0
11/12/2025
34.06
 100 34.06 34.06 34.06 0 0 0
10/12/2025
34.15
 100 34.15 34.15 34.15 0 0 0
09/12/2025
34.51
 900 34.24 34.51 34.24 0 0 0
08/12/2025
34.70
 200 34.70 34.70 34.70 0 0 0
05/12/2025
34.79
 1,300 33.96 34.79 33.96 0 0 0
04/12/2025
34.15
 300 34.15 34.15 34.15 0 0 0
03/12/2025
34.15
 400 34.70 34.79 34.15 0 0 0
02/12/2025
34.79
 600 34.79 34.79 34.79 0 0 0
01/12/2025
34.06
 10,200 34.06 34.06 34.06 0 0 0
28/11/2025
34.06
 0 34.06 34.06 34.06 0 0 0
27/11/2025
34.06
 0 34.06 34.06 34.06 0 0 0
26/11/2025
34.06
 3,300 34.06 34.06 34.06 0 0 0
25/11/2025
34.70
 700 34.70 34.79 34.70 0 0 0
24/11/2025
34.79
 0 34.79 34.79 34.79 0 0 0
21/11/2025
34.79
 6,700 33.96 34.79 33.96 0 0 0
20/11/2025
35.25
 3,200 34.79 35.25 34.79 0 0 0
19/11/2025
37.08
 200 37.90 37.90 37.08 0 0 0
18/11/2025
38.27
 100 38.27 38.27 38.27 0 0 0
17/11/2025
33.78
 0 33.78 33.78 33.78 0 0 0
14/11/2025
33.87
 4,900 33.51 33.96 33.51 0 0 0
13/11/2025
37.99
 0 37.99 37.99 37.99 0 0 0
12/11/2025
37.99
 0 37.99 37.99 37.99 0 0 0
11/11/2025
37.99
 100 37.99 37.99 37.99 0 0 0
10/11/2025
40.56
 0 40.56 40.56 40.56 0 0 0
07/11/2025
40.56
 0 40.56 40.56 40.56 0 0 0
06/11/2025
39.37
 1,100 40.74 40.74 39.37 0 0 0
05/11/2025
40.74
 100 40.74 40.74 40.74 0 0 0
04/11/2025
35.61
 0 35.61 35.61 35.61 0 0 0
03/11/2025
35.61
 0 35.61 35.61 35.61 0 0 0
31/10/2025
35.61
 0 35.61 35.61 35.61 0 0 0
30/10/2025
35.61
 700 35.52 35.61 35.52 0 0 0
29/10/2025
35.61
 1,000 35.61 35.61 35.61 0 0 0
28/10/2025
33.87
 1,900 33.14 33.87 33.14 400 0 0.0
27/10/2025
33.23
 700 32.96 33.23 32.96 0 0 0
24/10/2025
33.05
 0 33.05 33.05 33.05 0 0 0
23/10/2025
33.05
 0 33.05 33.05 33.05 0 0 0
22/10/2025
33.05
 100 33.05 33.05 33.05 0 0 0
21/10/2025
33.87
 1,400 32.87 33.87 32.87 0 0 0
20/10/2025
32.87
 100 32.87 32.87 32.87 0 0 0
17/10/2025
32.87
 100 32.87 32.87 32.87 0 0 0
16/10/2025
32.04
 3,100 30.67 32.04 30.67 0 0 0
15/10/2025
30.67
 0 30.67 30.67 30.67 0 0 0
14/10/2025
30.21
 1,000 32.96 32.96 30.21 0 0 0
13/10/2025
34.79
 300 34.79 34.79 34.79 0 0 0
10/10/2025
34.79
 0 34.79 34.79 34.79 0 0 0
09/10/2025
34.79
 0 34.79 34.79 34.79 0 0 0
08/10/2025
34.79
 0 34.79 34.79 34.79 0 0 0
07/10/2025
34.79
 100 34.79 34.79 34.79 0 0 0
06/10/2025
33.78
 100 33.78 33.78 33.78 0 0 0
03/10/2025
33.78
 100 33.78 33.78 33.78 0 0 0
02/10/2025
33.78
 100 33.78 33.78 33.78 0 0 0
01/10/2025
33.87
 0 33.87 33.87 33.87 0 0 0
30/09/2025
33.87
 100 33.87 33.87 33.87 0 0 0
29/09/2025
32.96
 8,500 32.96 32.96 32.96 0 0 0
26/09/2025
32.96
 0 32.96 32.96 32.96 0 0 0
25/09/2025
32.96
 300 32.96 32.96 32.96 0 0 0
24/09/2025
32.96
 0 32.96 32.96 32.96 0 0 0
23/09/2025
32.96
 0 32.96 32.96 32.96 0 0 0
22/09/2025
32.96
 1,900 32.96 32.96 32.96 0 0 0
19/09/2025
34.60
 1,600 30.67 34.60 30.67 0 0 0
18/09/2025
33.87
 0 33.87 33.87 33.87 0 0 0
17/09/2025
33.87
 1,600 33.87 33.87 33.87 0 0 0
16/09/2025
35.25
 500 36.53 36.53 35.25 0 0 0
15/09/2025
35.25
 1,300 36.62 36.62 35.25 0 0 0
12/09/2025
36.53
 0 36.53 36.53 36.53 0 0 0
11/09/2025
36.53
 0 36.53 36.53 36.53 0 0 0
10/09/2025
36.53
 0 36.53 36.53 36.53 0 0 0
09/09/2025
36.53
 0 36.53 36.53 36.53 0 0 0
08/09/2025
36.53
 0 36.53 36.53 36.53 0 0 0
05/09/2025
36.53
 0 36.53 36.53 36.53 0 0 0
04/09/2025
36.53
 0 36.53 36.53 36.53 0 0 0
03/09/2025: Cổ tức tiền mặt tỉ lệ: 20.53%
03/09/2025
36.53
 0 36.53 36.53 36.53 0 0 0
29/08/2025
36.57
 0 36.57 36.57 36.57 0 0 0
28/08/2025
36.57
 0 36.57 36.57 36.57 0 0 0
27/08/2025
36.57
 0 36.57 36.57 36.57 0 0 0
26/08/2025
36.57
 100 36.57 36.57 36.57 0 0 0
25/08/2025
32.65
 0 32.65 32.65 32.65 0 0 0
22/08/2025
32.65
 1,600 32.65 32.65 32.48 0 0 0
21/08/2025
32.65
 100 32.65 32.65 32.65 0 0 0
20/08/2025
32.65
 400 32.22 32.65 32.22 0 0 0

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