CTCP ICD Tân Cảng - Long Bình (ilb)

32.50
-0.20
(-0.61%)
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
(2024-10-09) 		-0.20 -0.61% 38,100 20,900 0.7
31.90
32.70
32.50
2 tháng
(2024-09-09) 		-1.25 -3.70% 166,100 94,800 3.1
31.90
33.75
32.50
3 tháng
(2024-08-12) 		-0.10 -0.32% 365,600 187,800 6.3
31.90
34.68
32.50
6 tháng
(2024-05-13) 		2.35 7.78% 936,000 425,400 14.6
29.49
34.86
32.50
12 tháng
(2023-11-14) 		4.23 14.97% 1,802,100 646,600 21.5
26.29
34.86
32.50
24 tháng
(2022-11-21) 		11.12 52.04% 3,866,700 1,046,100 31.9
21.38
34.86
32.50
36 tháng
(2021-11-24) 		3.63 12.56% 8,776,200 1,404,200 39.6
20.45
34.86
32.50
60 tháng
(2019-12-05) 		19.77 155.32% 49,779,100 1,404,200 39.6
9.80
34.86
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
25.67
 300 25.23 25.67 25.67 0 0 -1.2
03/11/2022
25.23
 600 25.23 25.23 25.23 0 0 -1.2
02/11/2022
25.23
 3,500 25.23 25.23 25.23 0 0 -1.2
01/11/2022
25.23
 4,800 25.23 25.49 25.23 0 0 -1.2
31/10/2022
25.23
 1,800 24.34 25.23 24.47 0 0 -1.2
28/10/2022
24.34
 2,800 24.34 24.43 24.34 0 0 -1.2
27/10/2022
24.34
 5,300 24.34 24.43 24.25 0 0 0
26/10/2022
24.34
 2,300 24.34 24.34 22.66 0 0 0
25/10/2022
24.34
 4,200 25.67 25.67 24.34 0 0 0
24/10/2022
25.67
 700 25.93 25.93 25.67 0 0 0
21/10/2022
25.93
 4,600 27.44 27.44 25.93 0 0 0
20/10/2022
27.44
 0 27.44 27.44 27.44 0 0 0
19/10/2022
27.44
 4,000 29.03 29.03 27.39 0 0 0
18/10/2022
29.03
 500 29.12 29.12 29.03 0 0 -1.2
17/10/2022
29.12
 0 29.12 29.12 29.12 0 0 -1.2
14/10/2022
29.12
 0 29.12 29.12 29.12 0 0 -1.2
13/10/2022
29.12
 0 29.12 29.12 29.12 0 0 -1.2
12/10/2022
29.12
 4,200 28.28 29.21 26.55 0 0 -1.2
11/10/2022
28.28
 2,300 26.55 28.41 26.55 0 0 -1.2
10/10/2022
26.55
 3,300 28.32 30.27 26.55 0 0 -1.2
07/10/2022
28.32
 0 28.32 28.32 28.32 0 0 -1.2
06/10/2022
28.32
 2,000 29.96 29.96 28.32 0 0 -1.2
05/10/2022
29.96
 12,300 28.77 29.96 28.32 0 0 -1.2
04/10/2022
28.77
 1,700 30.31 30.31 28.77 0 0 -1.2
03/10/2022
30.31
 0 30.31 30.31 30.31 0 0 -1.2
30/09/2022
30.31
 4,700 30.40 30.40 29.21 0 0 -1.2
29/09/2022
30.40
 0 30.40 30.40 30.40 0 0 -1.2
28/09/2022
30.40
 100 30.49 30.49 30.40 0 0 -1.2
27/09/2022
30.49
 5,000 29.39 30.49 28.41 0 0 -1.2
26/09/2022
29.39
 1,300 29.39 29.39 29.39 0 0 -1.2
23/09/2022
29.39
 100 30.49 30.49 29.39 0 0 -1.2
22/09/2022
30.49
 2,200 30.49 30.49 29.21 0 0 -1.2
21/09/2022
30.49
 2,100 30.58 30.58 29.39 0 0 -1.2
20/09/2022
30.58
 500 30.71 30.71 29.65 0 0 -1.2
19/09/2022
30.71
 6,900 30.93 30.93 29.25 0 0 -1.2
16/09/2022
30.93
 5,400 30.67 30.93 29.74 0 0 -1.2
15/09/2022
30.67
 100 30.76 30.76 30.67 0 0 -1.2
14/09/2022
30.76
 4,400 30.89 30.89 29.74 0 0 -1.2
13/09/2022
30.89
 0 30.89 30.89 30.89 0 0 -1.2
12/09/2022
30.89
 5,800 30.89 30.89 29.74 0 0 -1.2
09/09/2022
30.89
 39,700 30.98 30.98 29.65 0 34,600 -1.2
08/09/2022
30.98
 300 30.98 30.98 29.39 0 0 0.6
07/09/2022
30.98
 0 30.98 30.98 30.98 0 0 0.6
06/09/2022
30.98
 4,800 30.54 30.98 30.09 0 0 0.6
05/09/2022
30.54
 5,300 30.98 30.98 30.09 0 0 0.6
31/08/2022
30.98
 12,700 30.36 30.98 30.98 0 0 0.6
30/08/2022
30.36
 2,600 30.36 30.98 30.36 0 0 0.6
29/08/2022
30.36
 2,800 30.98 30.98 30.09 0 0 0.6
26/08/2022
30.98
 300 30.98 30.98 30.98 0 0 0.6
25/08/2022
30.98
 1,600 30.98 31.24 29.47 0 0 0.6
24/08/2022
30.98
 11,700 30.80 31.07 30.54 0 0 0.6
23/08/2022
30.80
 800 30.67 30.80 30.67 0 0 0.6
22/08/2022
30.67
 2,400 30.80 30.80 30.58 0 0 0.6
19/08/2022
30.80
 4,000 31.16 32.31 30.80 0 0 0.6
18/08/2022
31.16
 3,400 31.24 31.42 31.07 0 0 0.6
17/08/2022
31.24
 800 31.86 31.86 31.24 0 0 0.6
16/08/2022
31.86
 65,500 31.16 31.86 30.98 15,600 0 0.6
15/08/2022
31.16
 14,700 31.42 31.42 30.09 0 0 0.3
12/08/2022
31.42
 2,100 31.33 31.42 31.33 0 0 0.3
11/08/2022
31.33
 21,700 30.54 31.42 30.98 8,800 0 0.3
10/08/2022
30.54
 2,400 30.54 30.54 30.54 0 0 0.9
09/08/2022
30.54
 3,900 30.27 30.54 30.45 0 0 0.9
08/08/2022
30.27
 5,500 30.80 30.98 30.27 0 0 0.9
05/08/2022
30.80
 8,100 30.80 30.98 30.23 0 0 0.9
04/08/2022
30.80
 12,000 30.54 30.98 30.09 0 0 0.9
03/08/2022
30.54
 2,600 30.54 30.98 30.09 0 0 0.9
02/08/2022
30.54
 0 30.54 30.54 30.54 0 0 0.9
01/08/2022
30.54
 6,000 29.65 30.54 30.09 0 0 0.9
29/07/2022
29.65
 23,100 30.54 30.54 29.65 0 0 0.9
28/07/2022
30.54
 6,800 30.54 30.54 30.09 0 0 0.9
27/07/2022
30.54
 4,700 30.09 30.54 30.09 0 0 0.9
26/07/2022
30.09
 9,000 30.98 30.98 30.09 0 0 0.9
25/07/2022
30.98
 0 30.98 30.98 30.98 0 0 0.9
22/07/2022
30.98
 200 30.80 30.98 29.65 0 0 0.9
21/07/2022
30.80
 400 30.80 30.80 29.25 0 0 0.9
20/07/2022
30.80
 1,500 30.85 31.69 30.80 0 0 0.9
19/07/2022: Cổ tức tiền mặt tỉ lệ: 15%
19/07/2022
30.85
 2,800 29.30 30.98 29.65 0 0 0.9
18/07/2022
29.30
 600 30.82 30.82 29.30 0 0 0.9
15/07/2022
30.82
 400 30.82 30.82 30.48 0 0 0.9
14/07/2022
30.82
 1,600 30.48 30.82 30.48 0 0 0.9
13/07/2022
30.48
 0 30.48 30.48 30.48 0 0 0.9
12/07/2022
30.48
 6,300 29.00 30.57 29.00 0 0 0.9
11/07/2022
29.00
 6,700 30.14 30.48 28.37 0 0 0.9
08/07/2022
30.14
 800 30.06 30.14 28.79 7,900 0 0.9
07/07/2022
30.06
 600 30.40 30.40 29.64 0 0 0.9
06/07/2022
30.40
 500 30.27 30.40 28.20 0 0 0.9
05/07/2022
30.27
 3,400 30.27 30.27 30.14 0 0 0.9
04/07/2022
30.27
 5,000 29.64 30.27 29.21 0 0 0.9
01/07/2022
29.64
 1,700 30.23 30.23 28.87 0 0 0.9
30/06/2022
30.23
 2,000 29.21 30.23 28.79 0 0 0.9
29/06/2022
29.21
 4,100 30.31 30.48 28.79 0 0 0
28/06/2022
30.31
 600 30.23 30.31 30.23 0 0 0.9
27/06/2022
30.23
 1,100 30.23 30.23 29.64 0 0 0
24/06/2022
30.23
 1,100 29.64 30.36 30.14 0 0 0.9
23/06/2022
29.64
 1,000 28.79 29.64 28.32 0 0 0.9
22/06/2022
28.79
 5,300 30.06 30.06 28.20 0 0 0.9
21/06/2022
30.06
 200 30.06 30.06 30.06 0 0 0.9
20/06/2022
30.06
 24,100 29.64 30.10 29.64 24,000 0 0.9
17/06/2022
29.64
 25,400 30.48 30.48 28.62 22,900 0 0.8
16/06/2022
30.48
 10,000 29.30 30.48 30.40 10,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |