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)
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
02/09/2025
32.39
 200 32.39 32.39 32.39 0 0 0
01/09/2025
31.35
 400 31.35 32.04 31.35 0 100 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
19/08/2025
32.65
 2,000 32.65 32.65 32.65 0 0 0
18/08/2025
32.65
 200 32.65 32.65 32.65 0 0 0
15/08/2025
32.22
 2,200 33.96 33.96 32.22 800 0 0.0
14/08/2025
37.88
 100 37.88 37.88 37.88 0 0 0
13/08/2025
33.00
 0 33.00 33.00 33.00 0 0 0
12/08/2025
33.00
 100 33.00 33.00 33.00 0 0 0
11/08/2025
31.35
 3,500 31.26 31.35 31.26 0 0 0
08/08/2025
31.17
 0 31.17 31.17 31.17 0 0 0
07/08/2025
31.78
 300 29.95 31.78 29.95 0 0 0
06/08/2025
32.22
 0 32.22 32.22 32.22 0 0 0
05/08/2025
32.22
 100 32.22 32.22 32.22 0 0 0
04/08/2025
32.22
 700 31.78 32.22 31.78 0 0 0
01/08/2025
32.22
 100 32.22 32.22 32.22 0 0 0
31/07/2025
32.04
 500 29.26 32.04 29.26 0 0 0
30/07/2025
32.13
 300 32.04 32.13 31.96 0 0 0
29/07/2025
32.04
 600 32.04 32.04 32.04 0 0 0
28/07/2025
31.96
 100 31.96 31.96 31.96 0 0 0

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