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)
07/03/2025
33.78
 0 33.78 33.78 33.78 0 0 0
06/03/2025
33.78
 105 33.78 33.78 33.78 0 0 0
05/03/2025
33.52
 1,400 32.39 33.52 32.39 0 0 0
04/03/2025
32.22
 217 32.30 32.30 32.22 1 0 0.0
03/03/2025
33.09
 0 33.09 33.09 33.09 0 0 0
28/02/2025
33.09
 1,400 33.00 33.09 33.00 0 0 0
27/02/2025
31.35
 0 31.35 31.35 31.35 0 0 0
26/02/2025
31.35
 0 31.35 31.35 31.35 0 0 0
25/02/2025
31.35
 158 31.35 31.35 31.35 0 0 0
24/02/2025
35.00
 147 35.00 35.00 35.00 0 0 0
21/02/2025
32.22
 500 32.22 32.22 32.22 0 0 0
20/02/2025
32.91
 152 32.91 32.91 32.91 0 0 0
19/02/2025
32.30
 0 32.30 32.30 32.30 0 0 0
18/02/2025
32.30
 0 32.30 32.30 32.30 0 0 0
17/02/2025
32.22
 6 32.30 32.30 32.30 0 0 0
14/02/2025
32.22
 1,557 32.65 33.09 32.22 0 0 0
13/02/2025
32.22
 0 32.22 32.22 32.22 0 0 0
12/02/2025
32.22
 2,406 32.22 32.22 32.22 0 0 0
11/02/2025
31.35
 3,605 29.17 31.61 29.17 0 100 -0.0
10/02/2025
33.96
 379 33.09 33.96 33.09 0 0 0
07/02/2025
32.39
 200 32.39 32.39 32.39 0 0 0
06/02/2025
32.91
 7,470 31.35 32.91 31.35 0 0 0
05/02/2025
31.08
 500 31.08 31.08 31.08 0 0 0
04/02/2025
31.87
 2,024 28.73 31.87 28.73 0 100 -0.0
03/02/2025
33.09
 1,400 33.00 33.09 33.00 0 0 0
31/01/2025
26.91
 2,400 27.08 27.08 26.56 0 0 0
30/01/2025
26.91
 2,400 27.08 27.08 26.56 0 0 0
29/01/2025
26.91
 2,400 27.08 27.08 26.56 0 0 0
28/01/2025
26.91
 2,400 27.08 27.08 26.56 0 0 0
27/01/2025
26.91
 2,400 27.08 27.08 26.56 0 0 0
24/01/2025
31.78
 302 31.69 31.87 31.69 0 0 0
23/01/2025
30.82
 0 30.82 30.82 30.82 0 0 0
22/01/2025
30.82
 100 30.82 30.82 30.82 0 0 0
21/01/2025
31.00
 100 31.00 31.00 31.00 0 0 0
20/01/2025
30.91
 123 30.91 30.91 30.91 0 0 0
17/01/2025
30.04
 0 30.04 30.04 30.04 0 0 0
16/01/2025
30.04
 280 30.04 30.04 30.04 0 0 0
15/01/2025
28.99
 248 31.52 31.52 28.99 0 0 0
14/01/2025
28.73
 169 28.73 28.73 28.73 0 100 -0.0
13/01/2025
31.00
 100 31.00 31.00 31.00 0 0 0
10/01/2025
29.43
 325 28.39 29.43 28.39 0 100 -0.0
09/01/2025
31.35
 400 31.35 32.04 31.35 0 100 -0.0
08/01/2025
31.96
 600 27.95 31.96 27.95 0 100 -0.0
07/01/2025
30.74
 0 30.74 30.74 30.74 0 0 0
06/01/2025
32.13
 600 29.26 32.22 28.73 0 0 0
03/01/2025
31.61
 10 31.61 31.61 31.61 0 0 0
02/01/2025
31.61
 0 31.61 31.61 31.61 0 0 0
01/01/2025
31.61
 200 31.52 31.61 31.52 0 0 0
31/12/2024
31.61
 200 31.52 31.61 31.52 0 0 0
30/12/2024
31.52
 600 31.35 31.52 31.35 0 0 0
27/12/2024
31.35
 100 31.35 31.35 31.35 0 0 0
26/12/2024
31.43
 200 31.35 31.43 31.35 0 0 0
25/12/2024
31.43
 400 31.08 31.52 31.08 0 0 0
24/12/2024
31.17
 302 31.00 31.17 31.00 0 0 0
23/12/2024
31.00
 100 31.00 31.00 31.00 0 0 0
20/12/2024
31.26
 503 31.00 31.26 31.00 0 0 0
19/12/2024
31.00
 2,000 31.00 31.00 31.00 0 0 0
18/12/2024
31.00
 310 31.00 31.00 31.00 0 0 0
17/12/2024
31.08
 0 31.08 31.08 31.08 0 0 0
16/12/2024
31.08
 563 31.00 31.08 31.00 0 0 0
13/12/2024
31.08
 1,050 30.65 31.08 30.65 0 0 0
12/12/2024
30.74
 653 30.48 30.74 30.48 100 0 0.0
11/12/2024
30.74
 2,103 29.69 30.74 29.69 0 0 0
10/12/2024
30.74
 316 30.74 30.74 30.74 0 0 0
09/12/2024
30.82
 1,501 30.48 30.82 30.48 0 0 0
06/12/2024
39.97
 200 29.60 39.97 29.60 0 100 -0.0
05/12/2024
30.48
 100 30.48 30.48 30.48 0 0 0
04/12/2024
26.82
 100 26.82 26.82 26.82 0 100 -0.0
03/12/2024
27.60
 0 27.60 27.60 27.60 0 0 0
02/12/2024
28.73
 200 26.38 28.73 26.38 0 100 -0.0
29/11/2024
26.91
 2,400 27.08 27.08 26.56 0 0 0
28/11/2024
26.91
 2,400 27.08 27.08 26.56 0 0 0
27/11/2024
26.91
 2,400 27.08 27.08 26.56 0 0 0
26/11/2024
26.91
 2,400 27.08 27.08 26.56 0 0 0
25/11/2024
30.65
 540 29.78 31.69 29.78 0 100 -0.0
22/11/2024
31.78
 1,799 31.43 31.78 31.35 0 0 0
21/11/2024
30.82
 800 30.82 30.82 30.82 200 0 0.0
20/11/2024
31.35
 901 29.78 31.43 29.78 0 100 -0.0
19/11/2024
31.43
 224 31.43 31.43 31.43 0 0 0
18/11/2024
31.52
 600 31.43 31.52 31.43 0 0 0
15/11/2024
31.52
 1,900 31.35 31.52 31.35 0 0 0
14/11/2024
31.35
 533 31.35 31.35 31.35 0 0 0
13/11/2024
31.35
 227 31.35 31.35 31.35 0 0 0
12/11/2024
31.26
 102 31.26 31.26 31.26 0 0 0
11/11/2024
31.26
 900 31.08 31.26 31.08 0 0 0
08/11/2024
31.17
 200 31.35 31.35 31.17 0 0 0
07/11/2024
31.35
 400 31.26 31.35 31.26 0 0 0
06/11/2024
31.26
 2,200 31.35 31.35 26.12 0 0 0
05/11/2024
29.60
 100 29.60 29.60 29.60 0 100 -0.0
04/11/2024
31.43
 400 31.43 31.43 31.43 0 0 0
01/11/2024
31.43
 1,102 31.35 31.43 31.35 0 0 0
31/10/2024
31.17
 200 29.26 31.17 29.26 0 100 -0.0
30/10/2024
31.43
 1,094 29.17 31.43 29.17 0 100 -0.0
29/10/2024
31.35
 1,000 29.17 31.35 29.17 0 100 -0.0
28/10/2024
31.35
 500 28.91 31.35 28.91 0 100 -0.0
25/10/2024
31.35
 310 31.35 31.35 31.35 0 0 0
24/10/2024
29.17
 101 29.17 29.17 29.17 0 100 -0.0
23/10/2024
31.35
 810 28.99 31.35 28.99 0 100 -0.0
22/10/2024
31.35
 300 28.73 31.35 28.73 0 100 -0.0
21/10/2024
31.35
 300 31.35 31.35 31.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |