CTCP Hợp tác Lao động với nước ngoài (ilc)

5.70
0.10
(1.79%)
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
(2024-10-22) 		-0.80 -12.50% 1,749 0 0
5.60
6.80
5.60
2 tháng
(2024-09-23) 		-2 -26.32% 12,746 0 0
5.60
8.50
5.60
3 tháng
(2024-08-23) 		-0.10 -1.75% 23,214 0 0
5.60
8.50
5.60
6 tháng
(2024-05-27) 		-1.30 -18.84% 200,028 0 0
5.20
8.70
5.60
12 tháng
(2023-11-27) 		-0.90 -13.85% 277,042 0 0
4.90
8.70
5.60
24 tháng
(2022-12-02) 		-2.70 -32.53% 889,782 0 0
4.90
10.80
5.60
36 tháng
(2021-12-07) 		-4.70 -45.63% 1,440,502 -6,725 -0.1
4.90
12.30
5.60
60 tháng
(2019-12-18) 		3 115.38% 3,420,987 -16,980 -0.1
2
12.30
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2007
60.31
 800 58.77 64.55 57.39 0 0 0
20/12/2007
58.77
 2,000 60.31 60.31 57.75 0 0 0
19/12/2007
60.31
 10,500 58.01 61.33 58.26 0 0 0
18/12/2007
58.01
 14,300 58.26 58.26 56.22 0 200 0
17/12/2007
58.26
 5,700 61.33 61.33 56.73 0 0 0
14/12/2007
61.33
 1,900 60.82 61.33 59.80 0 0 0
13/12/2007
60.82
 6,300 61.89 61.89 60.82 800 0 0
12/12/2007
61.89
 12,800 61.33 62.86 60.82 0 0 0
11/12/2007
61.33
 4,300 63.89 63.89 61.33 0 0 0
10/12/2007
63.89
 7,300 65.42 65.42 62.61 0 0 0
07/12/2007
65.42
 5,100 66.39 66.44 64.91 0 0 0
06/12/2007
66.39
 4,000 66.95 67.46 65.16 0 0 0
05/12/2007
66.95
 12,800 66.95 67.46 64.91 0 0 0
04/12/2007
66.95
 15,300 64.65 71.14 66.44 0 0 0
03/12/2007
64.65
 16,100 64.60 65.11 63.89 0 0 0
30/11/2007
64.60
 12,800 64.40 64.60 63.37 0 0 0
29/11/2007
64.40
 14,500 63.63 64.91 63.89 0 0 0
28/11/2007
63.63
 6,000 63.63 64.14 63.37 0 0 0
27/11/2007
63.63
 22,000 63.63 65.42 63.63 500 0 0
26/11/2007
63.63
 10,300 61.38 64.40 62.35 500 100 0
23/11/2007
61.38
 7,900 62.61 63.89 61.33 0 0 0
22/11/2007
62.61
 14,300 62.86 63.89 62.61 0 0 0
21/11/2007
62.86
 10,800 62.86 63.63 60.31 0 0 0
20/11/2007
62.86
 6,900 62.86 64.40 62.86 0 0 0
19/11/2007
62.86
 10,300 62.86 63.37 62.20 0 0 0
16/11/2007
62.86
 15,600 63.89 63.89 61.38 600 0 0
15/11/2007
63.89
 36,100 62.20 68.38 62.20 900 0 0
14/11/2007
62.20
 11,600 56.47 62.20 62.20 0 0 0
13/11/2007
56.47
 33,100 61.28 61.28 56.47 700 0 0
12/11/2007
61.28
 18,800 69.00 69.00 61.28 0 200 0
09/11/2007
69.00
 26,200 71.81 73.60 65.98 0 500 0
08/11/2007
71.81
 6,500 74.36 76.66 71.81 0 0 0
07/11/2007
74.36
 27,300 74.11 76.66 74.01 0 0 0
06/11/2007
74.11
 41,200 77.17 77.17 70.02 0 0 0
05/11/2007
77.17
 28,600 81.77 81.77 75.44 0 0 0
02/11/2007
81.77
 58,200 81.52 88.16 79.47 1,400 0 0
01/11/2007
81.52
 49,600 73.60 81.52 70.02 0 0 0
31/10/2007
73.60
 57,800 76.66 81.77 71.55 0 0 0
30/10/2007
76.66
 167,000 73.24 80.55 66.95 3,800 2,000 0
29/10/2007
73.24
 26,600 66.59 73.24 73.24 0 0 0
26/10/2007
66.59
 38,900 60.72 66.59 66.59 0 0 0
25/10/2007
60.72
 56,600 57.50 60.72 59.80 0 0 0
24/10/2007
57.50
 69,300 59.03 59.03 53.46 2,000 0 0
23/10/2007
59.03
 16,200 60.56 66.13 57.24 0 0 0
22/10/2007
60.56
 40,000 58.77 60.82 56.73 0 0 0
19/10/2007
58.77
 54,200 54.69 58.77 51.11 100 0 0
18/10/2007
54.69
 39,700 56.22 58.77 52.39 100 900 0
17/10/2007
56.22
 64,300 53.15 58.16 56.22 0 0 0
16/10/2007
53.15
 48,100 48.50 53.15 50.39 0 0 0
15/10/2007
48.50
 25,900 44.98 48.50 46.56 0 500 0
12/10/2007
44.98
 23,300 43.90 44.98 43.44 0 0 0
11/10/2007
43.90
 20,200 43.19 45.49 42.98 0 0 0
10/10/2007
43.19
 18,600 43.70 43.95 41.91 0 0 0
09/10/2007
43.70
 23,500 43.95 43.95 42.42 0 0 0
08/10/2007
43.95
 16,700 46.71 50.60 43.70 0 0 0
05/10/2007
46.71
 30,900 42.57 46.71 44.46 1,500 0 0
04/10/2007
42.57
 27,200 39.86 42.57 40.89 0 0 0
03/10/2007
39.86
 16,600 37.05 39.86 37.36 0 0 0
02/10/2007
37.05
 22,800 34.65 37.72 36.29 0 0 0
01/10/2007
34.65
 22,800 32.20 34.65 32.20 0 0 0
28/09/2007
32.20
 12,400 31.18 32.20 31.18 1,000 0 0
27/09/2007
31.18
 4,200 31.28 31.94 31.18 0 0 0
26/09/2007
31.28
 8,900 30.77 31.94 31.18 0 900 0
25/09/2007
30.77
 8,900 30.67 31.43 30.67 100 0 0
24/09/2007
30.67
 8,300 31.07 31.07 30.15 200 0 0
21/09/2007
31.07
 11,300 31.43 31.59 30.67 0 0 0
20/09/2007
31.43
 28,800 31.43 32.71 30.67 0 500 0
19/09/2007
31.43
 35,700 31.28 34.40 31.18 900 900 0
18/09/2007
31.28
 11,800 28.47 31.28 31.28 0 0 0
17/09/2007
28.47
 6,100 25.91 28.47 28.47 0 0 0
14/09/2007: Cổ tức tiền mặt tỉ lệ: 15%
Quyền mua cổ phiếu: 10/15 Giá: 15 (Volume + 150%, Ratio=1.50)
14/09/2007
25.91
 17,700 23.51 25.91 25.91 0 0 0
13/09/2007
23.51
 12,400 24.69 25.01 23.26 200 0 0
12/09/2007
24.69
 3,600 26.39 28.01 24.69 0 0 0
11/09/2007
26.39
 2,500 26.26 28.76 26.26 0 0 0
10/09/2007
26.26
 14,200 25.59 28.09 25.59 1,000 0 0
07/09/2007
25.59
 6,900 23.76 25.59 25.01 0 0 0
06/09/2007
23.76
 10,100 21.51 23.76 22.51 0 0 0
05/09/2007
21.51
 3,300 20.76 22.26 21.26 0 0 0
04/09/2007
20.76
 2,800 19.26 20.86 20.01 0 0 0
31/08/2007
19.26
 200 18.96 19.26 19.26 0 0 0
30/08/2007
18.96
 1,900 18.88 18.98 18.86 0 0 0
29/08/2007
18.88
 800 18.01 18.88 18.76 0 0 0
28/08/2007
18.01
 900 18.01 18.01 18.01 0 0 0
27/08/2007
18.01
 200 18.41 18.51 18.01 0 0 0
24/08/2007
18.41
 300 18.51 18.96 18.41 0 0 0
23/08/2007
18.51
 1,700 18.68 18.68 18.51 0 0 0
22/08/2007
18.68
 0 18.68 18.68 18.68 0 0 0
21/08/2007
18.68
 0 18.68 18.68 18.68 0 0 0
20/08/2007
18.68
 0 18.68 18.68 18.68 0 0 0
17/08/2007
18.68
 0 18.68 18.68 18.68 0 0 0
16/08/2007
18.68
 0 18.73 18.68 18.68 0 0 0
15/08/2007
18.73
 1,900 18.76 19.01 18.63 0 0 0
14/08/2007
18.76
 500 18.98 18.98 18.76 0 0 0
13/08/2007
18.98
 600 19.01 19.01 18.98 0 0 0
10/08/2007
19.01
 300 19.03 19.03 19.01 0 0 0
09/08/2007
19.03
 800 19.13 19.13 19.03 0 0 0
08/08/2007
19.13
 1,000 19.26 19.26 19.13 0 0 0
07/08/2007
19.26
 700 19.13 19.26 19.23 0 0 0
06/08/2007
19.13
 0 19.13 19.13 19.13 0 0 0
03/08/2007
19.13
 200 18.96 19.13 19.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |