CTCP ICD Tân Cảng Sóng Thần (ist)

36.40
0.40
(1.11%)
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)
26/04/2022
27.15
 600 26.74 27.15 26.74 0 0 0
25/04/2022
30.44
 100 30.44 30.44 30.44 0 0 0
22/04/2022
26.74
 0 26.74 26.74 26.74 0 0 0
21/04/2022
26.74
 300 26.74 26.74 26.74 0 0 0
20/04/2022
26.74
 1,000 26.74 26.74 26.74 0 0 0
19/04/2022
26.74
 1,000 26.74 26.74 26.74 0 0 0
18/04/2022
28.80
 0 28.80 28.80 28.80 0 0 0
15/04/2022
28.80
 0 28.80 28.80 28.80 0 0 0
14/04/2022
28.80
 100 28.80 28.80 28.80 0 0 0
13/04/2022
29.62
 100 29.62 29.62 29.62 0 0 0
12/04/2022
27.56
 100 27.56 27.56 27.56 0 0 0
08/04/2022
27.15
 1,200 28.80 28.80 27.15 0 0 0
07/04/2022
30.69
 100 30.69 30.69 30.69 0 0 0
06/04/2022
26.74
 2,000 26.74 26.74 26.74 0 0 0
05/04/2022
26.74
 3,300 26.74 26.74 26.74 0 0 0
04/04/2022
26.74
 5,500 26.74 26.74 26.74 0 0 0
01/04/2022
26.58
 4,900 26.74 26.74 26.58 0 0 0
31/03/2022
27.23
 0 27.23 27.23 27.23 0 0 0
30/03/2022
27.23
 700 27.23 27.23 27.23 0 0 0
29/03/2022
27.23
 6,400 27.15 27.23 27.15 0 0 0
28/03/2022
28.72
 0 28.72 28.72 28.72 0 0 0
25/03/2022
28.72
 100 28.72 28.72 28.72 0 0 0
24/03/2022
26.74
 700 26.74 26.74 26.74 0 0 0
23/03/2022
26.74
 0 26.74 26.74 26.74 0 0 0
22/03/2022
26.74
 0 26.74 26.74 26.74 0 0 0
21/03/2022
26.74
 1,000 26.74 26.74 26.74 0 0 0
18/03/2022
26.82
 900 26.74 26.82 26.74 0 0 0
17/03/2022
27.07
 0 27.07 27.07 27.07 0 0 0
16/03/2022
27.07
 0 27.07 27.07 27.07 0 0 0
15/03/2022
26.74
 1,200 30.44 30.44 26.74 0 0 0
14/03/2022
26.74
 0 26.74 26.74 26.74 0 0 0
11/03/2022
26.74
 1,900 26.74 26.74 26.74 0 0 0
10/03/2022
26.74
 100 26.74 26.74 26.74 0 0 0
09/03/2022
26.49
 0 26.49 26.49 26.49 0 0 0
08/03/2022
26.49
 0 26.49 26.49 26.49 0 0 0
07/03/2022
26.74
 900 26.33 26.74 26.33 100 0 0.0
04/03/2022
26.66
 1,900 26.33 26.66 26.33 1,000 0 0.0
03/03/2022
25.51
 0 25.51 25.51 25.51 0 0 0
02/03/2022
25.51
 0 25.51 25.51 25.51 0 0 0
01/03/2022
25.51
 100 25.51 25.51 25.51 0 0 0
28/02/2022
25.92
 4,500 26.66 26.66 25.92 3,500 0 0.1
25/02/2022
24.68
 100 24.68 24.68 24.68 0 100 -0.0
24/02/2022
27.89
 100 27.89 27.89 27.89 0 0 0
23/02/2022
25.92
 400 24.68 26.74 24.68 0 100 -0.0
22/02/2022
26.58
 0 26.58 26.58 26.58 0 0 0
21/02/2022
26.58
 11,700 26.49 26.58 26.49 5,200 0 0.2
18/02/2022
26.00
 7,500 29.54 29.54 26.00 5,200 0 0.2
17/02/2022
26.00
 500 26.00 26.00 26.00 0 0 0
16/02/2022
26.00
 1,700 26.00 26.00 26.00 1,000 0 0.0
15/02/2022
26.00
 800 26.00 26.00 26.00 0 0 0
14/02/2022
26.66
 0 26.66 26.66 26.66 0 0 0
11/02/2022
26.66
 100 26.66 26.66 26.66 0 0 0
10/02/2022
24.52
 500 24.52 24.52 24.52 0 0 0
09/02/2022
24.68
 4,900 24.68 24.68 24.68 0 0 0
08/02/2022
26.16
 0 26.16 26.16 26.16 0 0 0
07/02/2022
26.16
 3,400 25.84 26.25 25.84 0 0 0
28/01/2022
26.25
 500 26.82 26.82 26.00 0 0 0
27/01/2022
24.35
 500 27.07 27.07 24.27 0 0 0
26/01/2022
24.11
 0 24.11 24.11 24.11 0 0 0
25/01/2022
24.11
 0 24.11 24.11 24.11 0 0 0
24/01/2022
24.11
 0 24.11 24.11 24.11 0 0 0
21/01/2022
24.11
 0 24.11 24.11 24.11 0 0 0
20/01/2022
24.11
 400 24.11 24.11 24.11 0 0 0
19/01/2022
27.65
 100 27.65 27.65 27.65 0 0 0
18/01/2022
24.19
 100 24.19 24.19 24.19 0 0 0
17/01/2022
27.65
 0 27.65 27.65 27.65 0 0 0
14/01/2022
27.65
 100 27.65 27.65 27.65 0 0 0
13/01/2022
24.35
 0 24.35 24.35 24.35 0 0 0
12/01/2022
24.11
 1,600 24.77 24.77 24.11 0 0 0
11/01/2022
24.03
 300 24.11 24.11 24.03 0 0 0
10/01/2022
24.03
 300 25.59 25.59 24.03 0 0 0
07/01/2022
24.77
 1,900 25.51 25.51 24.11 0 0 0
06/01/2022
24.44
 800 24.44 24.44 24.44 0 0 0
05/01/2022
25.51
 200 25.51 25.51 25.51 0 0 0
04/01/2022
25.75
 0 25.75 25.75 25.75 0 0 0
31/12/2021
25.75
 100 25.75 25.75 25.75 0 0 0
30/12/2021
24.68
 0 24.68 24.68 24.68 0 0 0
29/12/2021
24.68
 0 24.68 24.68 24.68 0 0 0
28/12/2021
24.68
 500 24.68 24.68 24.68 0 0 0
27/12/2021
25.75
 1,000 25.75 25.75 25.75 0 0 0
24/12/2021
25.84
 300 25.92 25.92 25.84 0 0 0
23/12/2021
23.86
 1,100 24.68 24.68 23.86 0 0 0
22/12/2021
24.85
 100 24.85 24.85 24.85 0 0 0
21/12/2021
24.11
 1,400 25.34 25.34 24.11 0 0 0
20/12/2021
25.42
 200 25.34 25.42 25.34 0 0 0
17/12/2021
26.00
 0 26.00 26.00 26.00 0 0 0
16/12/2021
26.00
 100 26.00 26.00 26.00 0 0 0
15/12/2021
25.51
 400 23.86 25.51 23.45 0 0 0
14/12/2021
26.25
 0 26.25 26.25 26.25 0 0 0
13/12/2021
26.25
 0 26.25 26.25 26.25 0 0 0
10/12/2021
26.25
 300 26.33 26.33 26.25 0 0 0
09/12/2021
24.68
 200 24.68 24.68 24.68 0 0 0
08/12/2021: Cổ tức tiền mặt tỉ lệ: 14%
08/12/2021
26.08
 100 26.08 26.08 26.08 0 0 0
07/12/2021
24.68
 6,000 24.84 24.84 24.21 0 0 0
06/12/2021
24.37
 2,200 24.92 24.92 24.37 0 0 0
03/12/2021
24.84
 1,700 25.16 25.16 24.84 0 0 0
02/12/2021
24.61
 5,300 25.16 25.16 24.61 0 0 0
01/12/2021
25.16
 1,900 25.16 25.16 25.16 0 0 0
30/11/2021
24.76
 1,200 24.45 25.16 24.45 0 0 0
29/11/2021
24.37
 800 24.37 24.37 24.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |