CTCP ICD Tân Cảng Sóng Thần (ist)

36.60
4.70
(14.73%)
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
(2024-08-20) 		-0.70 -1.88% 14,300 -800 -0.0
34.80
43.60
36.60
2 tháng
(2024-07-22) 		1.90 5.49% 29,500 -2,300 -0.1
31.03
43.60
36.60
3 tháng
(2024-06-21) 		3.69 11.22% 79,700 10,100 0.3
31.03
43.60
36.60
6 tháng
(2024-03-25) 		6.23 20.51% 96,200 8,700 0.3
28.77
43.60
36.60
12 tháng
(2023-09-25) 		5.57 17.96% 120,700 4,900 0.2
24.45
43.60
36.60
24 tháng
(2022-09-30) 		7.92 27.62% 191,308 7,600 0.3
22.55
43.60
36.60
36 tháng
(2021-10-05) 		13.41 57.83% 374,711 23,500 0.8
22.48
43.60
36.60
60 tháng
(2019-10-16) 		21.79 147.14% 962,679 13,200 0.5
8.73
43.60
36.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
26.42
 0 26.42 26.42 26.42 0 0 0
06/07/2023
26.42
 0 26.42 26.42 26.42 0 0 0
05/07/2023
26.42
 0 26.42 26.42 26.42 0 0 0
04/07/2023
26.42
 100 26.42 26.42 26.42 0 100 -0.0
03/07/2023
28.24
 200 28.24 28.24 28.24 0 0 0
30/06/2023
26.42
 100 26.42 26.42 26.42 0 100 -0.0
29/06/2023
29.88
 100 29.88 29.88 29.88 0 0 0
28/06/2023
26.05
 0 26.05 26.05 26.05 0 0 0
27/06/2023
26.05
 0 26.05 26.05 26.05 0 0 0
26/06/2023
26.05
 0 26.05 26.05 26.05 0 0 0
23/06/2023: Cổ tức tiền mặt tỉ lệ: 15.6%
23/06/2023
26.05
 0 26.05 26.05 26.05 0 0 0
22/06/2023
26.09
 0 26.09 26.09 26.09 0 0 0
21/06/2023
26.09
 100 26.09 26.09 26.09 0 0 0
20/06/2023
25.91
 0 25.91 25.91 25.91 0 0 0
19/06/2023
25.91
 300 25.91 25.91 25.91 200 0 0.0
16/06/2023
24.88
 0 24.88 24.88 24.88 0 0 0
15/06/2023
24.88
 100 24.88 24.88 24.88 0 100 -0.0
14/06/2023
28.25
 300 27.21 28.25 27.21 0 0 0
13/06/2023
24.62
 100 24.62 24.62 24.62 0 0 0
12/06/2023
24.19
 200 28.77 28.77 24.19 0 0 0
09/06/2023
25.05
 700 24.88 25.05 24.88 0 100 -0.0
08/06/2023
27.21
 400 27.21 27.21 27.21 0 0 0
07/06/2023
24.79
 100 24.79 24.79 24.79 0 0 0
06/06/2023
24.88
 400 24.79 24.88 24.71 0 100 -0.0
05/06/2023
29.28
 200 24.62 29.28 24.62 0 100 -0.0
02/06/2023
27.21
 200 23.76 27.21 23.76 0 100 -0.0
01/06/2023
25.05
 100 25.05 25.05 25.05 0 100 -0.0
31/05/2023
25.31
 0 25.31 25.31 25.31 0 0 0
30/05/2023
25.31
 0 25.31 25.31 25.31 0 0 0
29/05/2023
25.31
 0 25.31 25.31 25.31 0 0 0
26/05/2023
25.91
 200 24.71 25.91 24.71 0 100 -0.0
25/05/2023
25.91
 0 25.91 25.91 25.91 0 0 0
24/05/2023
25.91
 0 25.91 25.91 25.91 0 0 0
23/05/2023
25.91
 300 25.91 25.91 25.91 0 0 0
22/05/2023
25.91
 100 25.91 25.91 25.91 0 0 0
19/05/2023
24.88
 100 24.88 24.88 24.88 0 100 -0.0
18/05/2023
28.94
 0 28.94 28.94 28.94 0 0 0
17/05/2023
28.94
 0 28.94 28.94 28.94 0 0 0
16/05/2023
28.94
 102 28.94 28.94 28.94 0 0 0
15/05/2023
26.43
 0 26.43 26.43 26.43 0 0 0
12/05/2023
27.21
 300 24.88 27.21 24.88 0 100 -0.0
11/05/2023
28.16
 300 28.16 28.16 28.16 0 0 0
10/05/2023
24.79
 0 24.79 24.79 24.79 0 0 0
09/05/2023
24.79
 101 24.79 24.79 24.79 0 100 -0.0
08/05/2023
27.56
 1 27.56 27.56 27.56 0 0 0
05/05/2023
27.47
 300 27.64 27.64 27.47 200 0 0.0
04/05/2023
26.78
 300 26.95 26.95 26.78 200 0 0.0
28/04/2023
25.57
 0 25.57 25.57 25.57 0 0 0
27/04/2023
25.57
 1,000 25.57 25.57 25.57 0 0 0
26/04/2023
25.57
 500 25.57 25.57 25.57 0 0 0
25/04/2023
25.48
 500 25.57 25.83 25.48 0 0 0
24/04/2023
24.62
 0 24.62 24.62 24.62 0 0 0
21/04/2023
24.62
 0 24.62 24.62 24.62 0 0 0
20/04/2023
24.62
 100 24.62 24.62 24.62 0 100 -0.0
19/04/2023
27.64
 100 27.64 27.64 27.64 0 0 0
18/04/2023
24.53
 0 24.53 24.53 24.53 0 0 0
17/04/2023
24.53
 100 24.53 24.53 24.53 0 100 -0.0
14/04/2023
28.07
 100 28.07 28.07 28.07 0 0 0
13/04/2023
24.45
 0 24.45 24.45 24.45 0 0 0
12/04/2023
24.45
 4 24.45 24.45 24.45 0 0 0
11/04/2023
24.19
 1,900 24.53 24.53 24.19 0 0 0
10/04/2023
24.19
 100 24.19 24.19 24.19 0 100 -0.0
07/04/2023
28.16
 100 28.16 28.16 28.16 0 0 0
06/04/2023
24.53
 0 24.53 24.53 24.53 0 0 0
05/04/2023
24.53
 0 24.53 24.53 24.53 0 0 0
04/04/2023
25.74
 200 23.32 25.74 23.32 0 100 -0.0
03/04/2023
24.53
 600 24.53 24.53 24.53 0 0 0
31/03/2023
24.53
 0 24.53 24.53 24.53 0 0 0
30/03/2023
25.74
 200 23.32 25.74 23.32 0 100 -0.0
29/03/2023
26.78
 100 26.78 26.78 26.78 0 0 0
28/03/2023
23.32
 100 23.32 23.32 23.32 0 0 0
27/03/2023
23.32
 0 23.32 23.32 23.32 0 0 0
24/03/2023
23.32
 0 23.32 23.32 23.32 0 0 0
23/03/2023
23.32
 0 23.32 23.32 23.32 0 0 0
22/03/2023
23.32
 0 23.32 23.32 23.32 0 0 0
21/03/2023
23.32
 100 23.32 23.32 23.32 0 100 -0.0
20/03/2023
25.57
 200 23.50 25.57 23.50 0 100 -0.0
17/03/2023
25.57
 100 25.57 25.57 25.57 0 0 0
16/03/2023
23.50
 100 23.50 23.50 23.50 0 100 -0.0
15/03/2023
25.57
 100 25.57 25.57 25.57 0 0 0
14/03/2023
23.32
 100 23.32 23.32 23.32 0 100 -0.0
13/03/2023
24.88
 200 24.19 24.88 24.19 0 0 0
10/03/2023
25.57
 200 23.24 25.57 23.24 0 100 -0.0
09/03/2023
25.57
 100 25.57 25.57 25.57 0 0 0
08/03/2023
25.57
 300 23.06 25.57 23.06 0 100 -0.0
07/03/2023
25.48
 200 22.98 25.48 22.98 0 100 -0.0
06/03/2023
25.74
 200 22.98 25.74 22.98 0 100 -0.0
03/03/2023
24.96
 500 22.89 24.96 22.89 0 100 -0.0
02/03/2023
24.53
 100 24.53 24.53 24.53 0 0 0
01/03/2023
24.27
 200 22.89 24.27 22.89 0 100 -0.0
28/02/2023
24.62
 100 24.62 24.62 24.62 0 0 0
27/02/2023
22.55
 100 22.55 22.55 22.55 0 100 -0.0
24/02/2023
25.66
 400 22.63 25.66 22.63 0 100 -0.0
23/02/2023
24.19
 100 24.19 24.19 24.19 0 0 0
22/02/2023
24.01
 1,100 24.01 24.01 24.01 0 0 0
21/02/2023
23.41
 0 23.41 23.41 23.41 0 0 0
20/02/2023
24.96
 2,000 24.27 24.96 22.55 0 0 0
17/02/2023
24.27
 1,200 22.72 25.74 22.72 0 100 -0.0
16/02/2023
24.96
 8,300 22.55 24.96 22.55 5,000 100 0.1
15/02/2023
24.45
 1,400 21.60 27.12 21.60 1,000 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |