CTCP ICD Tân Cảng - Long Bình (ilb)

31.80
-0.10
(-0.31%)
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) 		-0.55 -1.70% 43,000 1,136,800 32.3
31.80
32.70
31.80
2 tháng
(2024-09-23) 		-1 -3.05% 152,100 1,209,400 34.7
31.80
33
31.80
3 tháng
(2024-08-23) 		-2.50 -7.29% 268,400 1,270,300 36.8
31.80
34.68
31.80
6 tháng
(2024-05-27) 		1.84 6.13% 925,700 1,549,700 46.5
29.96
34.86
31.80
12 tháng
(2023-11-27) 		3.63 12.87% 1,800,000 1,773,300 53.5
26.29
34.86
31.80
24 tháng
(2022-12-02) 		6.62 26.28% 3,847,800 2,180,900 59.2
22.08
34.86
31.80
36 tháng
(2021-12-07) 		2.55 8.70% 8,405,700 2,539,000 71.8
20.45
34.86
31.80
60 tháng
(2019-12-18) 		19.36 155.70% 49,767,210 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)
11/09/2023
29.68
 8,400 29.45 29.68 28.50 1,100 100 0.0
08/09/2023
29.45
 21,100 29.21 29.68 29.21 13,000 0 0.4
07/09/2023: Cổ tức tiền mặt tỉ lệ: 19.9%
07/09/2023
29.21
 16,100 29.03 29.21 28.27 6,000 0 0.2
06/09/2023
29.03
 36,100 29.08 29.16 28.77 19,100 0 0.6
05/09/2023
29.08
 29,100 28.46 29.16 28.68 5,600 0 0.2
31/08/2023
28.46
 50,700 28.23 28.72 28.23 31,700 0 1.0
30/08/2023
28.23
 9,000 28.32 28.37 27.53 4,500 0 0.1
29/08/2023
28.32
 13,600 28.28 28.50 27.08 7,000 0 0.2
28/08/2023
28.28
 700 28.28 28.32 28.28 0 0 0
25/08/2023
28.28
 11,000 28.32 28.32 27.97 4,000 0 0.1
24/08/2023
28.32
 4,200 27.00 28.72 28.28 0 0 0
23/08/2023
27.00
 3,000 27.44 27.44 27.00 0 0 0
22/08/2023
27.44
 200 28.15 28.15 27.44 0 0 0
21/08/2023
28.15
 500 28.06 28.15 28.15 0 0 0
18/08/2023
28.06
 7,200 27.79 28.06 27.53 3,000 0 0.1
17/08/2023
27.79
 4,400 28.23 28.23 27.70 2,100 0 0.1
16/08/2023
28.23
 100 28.32 28.32 28.23 0 0 0
15/08/2023
28.32
 900 28.50 28.54 28.32 0 0 0
14/08/2023
28.50
 0 28.50 28.50 28.50 0 0 0
11/08/2023
28.50
 0 28.50 28.50 28.50 0 0 0
10/08/2023
28.50
 0 28.50 28.50 28.50 0 0 0
09/08/2023
28.50
 2,100 28.72 28.72 27.70 0 0 0
08/08/2023
28.72
 0 28.72 28.72 28.72 0 0 0
07/08/2023
28.72
 1,300 27.97 28.72 27.97 0 0 0
04/08/2023
27.97
 2,800 27.84 27.97 27.84 400 0 0.0
03/08/2023
27.84
 17,800 27.97 28.15 27.84 13,900 0 0.4
02/08/2023
27.97
 13,600 28.15 28.15 27.93 9,900 0 0.3
01/08/2023
28.15
 2,600 28.15 28.28 27.44 800 0 0.0
31/07/2023
28.15
 800 28.32 28.32 28.15 0 0 0
28/07/2023
28.32
 500 28.28 28.32 28.19 0 0 0
27/07/2023
28.28
 1,700 28.32 28.32 28.15 1,000 0 0.0
26/07/2023
28.32
 4,400 28.32 28.63 28.10 2,000 0 0.1
25/07/2023
28.32
 46,100 28.10 28.59 28.28 15,500 0 0.5
24/07/2023
28.10
 8,600 28.15 28.23 27.35 3,000 0 0.1
21/07/2023
28.15
 100 28.19 28.19 28.15 0 0 0
20/07/2023
28.19
 0 28.19 28.19 28.19 0 0 0
19/07/2023
28.19
 100 28.06 28.19 28.19 0 0 0
18/07/2023
28.06
 0 28.06 28.06 28.06 0 0 0
17/07/2023
28.06
 4,900 27.84 28.10 27.44 2,100 0 0.1
14/07/2023
27.84
 8,900 27.53 28.15 27.84 4,300 0 0.1
13/07/2023
27.53
 0 28.19 27.53 27.53 0 0 0
12/07/2023
28.19
 600 27.57 28.19 27.57 0 0 0
11/07/2023
27.57
 6,400 27.53 27.93 27.53 3,700 0 0.1
10/07/2023
27.53
 2,900 28.19 28.32 27.44 1,000 0 0.0
07/07/2023
28.19
 0 28.19 28.19 28.19 0 0 0
06/07/2023
28.19
 6,400 28.06 28.23 27.97 3,400 0 0.1
05/07/2023
28.06
 3,400 28.15 28.15 28.06 1,000 0 0.0
04/07/2023
28.15
 1,100 28.15 28.15 28.10 500 0 0.0
03/07/2023
28.15
 0 28.15 28.15 28.15 0 0 0
30/06/2023
28.15
 300 28.15 28.15 28.15 200 0 0.0
29/06/2023
28.15
 600 28.19 28.19 28.15 300 0 0.0
28/06/2023
28.19
 0 28.19 28.19 28.19 0 0 0
27/06/2023
28.19
 0 28.32 28.19 28.19 0 0 0
26/06/2023
28.32
 2,000 27.62 28.32 28.32 2,000 0 0.1
23/06/2023
27.62
 400 27.62 27.62 27.62 0 0 0
22/06/2023
27.62
 2,000 27.53 27.62 27.62 0 0 0
21/06/2023
27.53
 500 27.53 27.53 27.53 0 0 0
20/06/2023
27.53
 500 27.62 27.62 27.53 0 0 0
19/06/2023
27.62
 0 27.62 27.62 27.62 0 0 0
16/06/2023
27.62
 600 27.62 27.62 27.62 0 0 0
15/06/2023
27.62
 500 27.70 27.70 27.62 0 0 0
14/06/2023
27.70
 800 27.88 29.12 27.70 0 0 0
13/06/2023
27.88
 1,000 28.32 28.32 27.88 0 0 0
12/06/2023
28.32
 0 28.32 28.32 28.32 0 0 0
09/06/2023
28.32
 100 28.32 28.32 28.32 0 0 0
08/06/2023
28.32
 500 28.41 28.41 28.32 400 0 0.0
07/06/2023
28.41
 9,800 30.27 30.27 28.41 4,500 100 0.1
06/06/2023
30.27
 300 28.99 30.31 30.27 200 0 0.0
05/06/2023
28.99
 2,600 28.54 29.03 28.99 1,900 0 0.1
02/06/2023
28.54
 1,000 28.59 28.59 27.44 0 0 0
01/06/2023
28.59
 13,100 28.59 28.59 28.50 3,900 0 0.1
31/05/2023
28.59
 0 28.59 28.59 28.59 0 0 0
30/05/2023
28.59
 0 28.59 28.59 28.59 0 0 0
29/05/2023
28.59
 1,700 28.32 28.68 28.59 1,500 0 0.0
26/05/2023
28.32
 200 28.32 28.32 27.62 0 0 0
25/05/2023
28.32
 4,000 28.32 28.32 28.23 500 0 0.0
24/05/2023
28.32
 0 28.32 28.32 28.32 0 0 0
23/05/2023
28.32
 1,400 28.06 28.32 28.23 0 0 0
22/05/2023
28.06
 300 27.88 28.06 27.88 0 0 0
19/05/2023
27.88
 500 27.88 27.97 27.88 0 0 0
18/05/2023
27.88
 6,400 27.88 27.88 27.44 2,500 0 0.1
17/05/2023
27.88
 5,000 28.81 28.81 27.88 200 0 0.0
16/05/2023
28.81
 3,000 28.23 28.94 28.81 2,500 0 0.1
15/05/2023
28.23
 5,400 28.94 28.94 27.88 2,200 0 0.1
12/05/2023
28.94
 0 28.94 28.94 28.94 0 0 0
11/05/2023
28.94
 8,700 29.03 29.21 27.62 4,900 0 0.2
10/05/2023
29.03
 400 29.21 29.21 27.53 0 0 0
09/05/2023
29.21
 900 30.09 30.09 28.19 500 100 0.0
08/05/2023
30.09
 0 30.09 30.09 30.09 0 0 0
05/05/2023
30.09
 1,600 30.09 31.86 30.09 1,000 0 0.0
04/05/2023
30.09
 900 29.03 30.85 28.90 900 0 0.0
28/04/2023
29.03
 5,000 29.03 29.03 27.88 2,500 0 0.1
27/04/2023
29.03
 800 27.88 29.03 28.68 600 0 0.0
26/04/2023
27.88
 800 27.79 27.88 27.79 300 0 0.0
25/04/2023
27.79
 1,900 29.03 29.03 27.53 900 100 0.0
24/04/2023
29.03
 700 28.77 29.16 27.84 200 0 0.0
21/04/2023
28.77
 4,400 28.32 29.16 26.82 1,500 0 0.0
20/04/2023
28.32
 2,200 28.28 30.23 28.23 1,400 0 0.0
19/04/2023
28.28
 700 28.06 29.12 28.28 300 0 0.0
18/04/2023
28.06
 10,500 28.50 29.12 26.91 3,100 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |