CTCP ICD Tân Cảng - Long Bình (ilb)

19.50
0.30
(1.56%)
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
(2026-09-08) 		0.10 0.53% 297,100 -1,000 0.0
18.75
19.50
19.50
2 tháng
(2026-08-10) 		0.39 2.11% 648,600 -1,300 0.0
18.51
19.50
19.50
3 tháng
(2026-07-10) 		-1.14 -5.67% 1,002,500 900 0.0
18.28
20.14
19.50
6 tháng
(2026-04-13) 		-0.77 -3.90% 1,769,800 700 0.0
18.28
20.61
19.50
12 tháng
(2025-10-13) 		-5.24 -21.61% 6,164,300 -2,200 0.0
18.28
25.31
19.50
24 tháng
(2024-10-18) 		-3.75 -16.47% 8,368,000 608,600 20.7
18.28
30.34
19.50
36 tháng
(2023-10-24) 		-1.47 -7.19% 10,239,100 1,235,200 41.6
18.28
30.34
19.50
60 tháng
(2021-11-03) 		-2.02 -9.59% 19,320,700 2,010,000 60.2
14.38
30.34
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2024
19.78
 0 19.78 19.78 19.78 0 0 0
03/01/2024
19.78
 10,800 19.74 19.78 19.74 10,000 0 0.3
02/01/2024
19.88
 0 19.88 19.88 19.88 0 0 0
29/12/2023
19.88
 21,700 18.91 19.88 18.91 15,500 0 0.5
28/12/2023
19.88
 9,900 19.31 19.88 19.21 1,000 0 0.0
27/12/2023
19.35
 2,000 19.25 19.41 18.95 0 0 0
26/12/2023
19.28
 8,600 19.15 19.51 19.08 6,000 0 0.2
25/12/2023
19.18
 4,500 19.05 19.18 18.88 0 0 0
22/12/2023
19.05
 700 18.75 19.05 18.75 0 0 0
21/12/2023
18.88
 3,100 18.88 18.88 18.88 2,400 0 0.1
20/12/2023
18.98
 8,300 18.68 19.11 18.68 3,000 0 0.1
19/12/2023
18.68
 0 18.68 18.68 18.68 0 0 0
18/12/2023
18.68
 1,800 18.88 18.88 18.68 0 0 0
15/12/2023
18.88
 200 18.91 18.91 18.88 0 0 0
14/12/2023
18.62
 2,500 18.78 18.78 18.62 0 0 0
13/12/2023
18.62
 2,600 18.58 18.62 18.58 1,000 0 0.0
12/12/2023
18.55
 300 18.55 18.55 18.55 0 0 0
11/12/2023
18.55
 2,300 19.05 19.05 18.48 0 0 0
08/12/2023
18.48
 2,400 18.29 19.01 18.29 0 0 0
07/12/2023
19.15
 46,300 18.75 19.15 18.22 14,600 0 0.4
06/12/2023
18.62
 72,900 19.21 19.21 18.42 26,700 72,800 -1.3
05/12/2023
18.88
 43,100 19.21 19.21 18.88 18,700 40,000 -0.6
04/12/2023
19.08
 400 19.21 19.21 19.08 0 0 0
01/12/2023
19.21
 400 19.21 19.21 19.21 0 0 0
30/11/2023
19.21
 0 19.21 19.21 19.21 0 0 0
29/11/2023
19.21
 5,100 19.28 19.28 18.62 0 0 0
28/11/2023
19.81
 200 19.81 19.81 19.81 0 0 0
27/11/2023
19.81
 200 19.88 19.88 19.81 0 0 0
24/11/2023
20.11
 200 20.11 20.11 20.11 0 0 0
23/11/2023
20.11
 4,200 19.31 20.11 19.21 0 0 0
22/11/2023
19.97
 7,500 19.88 20.50 19.88 7,500 0 0.2
21/11/2023
19.21
 100 19.21 19.21 19.21 0 0 0
20/11/2023
19.28
 800 19.28 19.28 19.28 0 0 0
17/11/2023
19.21
 2,700 19.21 19.25 19.21 600 0 0.0
16/11/2023
19.51
 400 19.51 19.51 19.51 0 0 0
15/11/2023
19.71
 3,700 18.95 19.71 18.95 0 0 0
14/11/2023
19.88
 400 19.88 19.88 19.88 0 0 0
13/11/2023
19.21
 100 19.21 19.21 19.21 0 0 0
10/11/2023
18.75
 18,200 18.62 18.88 18.62 8,800 18,100 -0.3
09/11/2023
19.21
 3,700 19.21 19.21 19.18 2,000 3,200 0.0
08/11/2023
19.21
 9,900 19.15 19.21 19.15 5,000 8,700 -0.1
07/11/2023
18.62
 5,900 18.88 18.88 18.62 0 5,900 -0.2
06/11/2023
19.81
 1,700 20.21 20.21 19.81 400 0 0.0
03/11/2023
20.21
 18,300 19.08 20.21 19.01 9,500 18,000 -0.2
02/11/2023
20.01
 31,500 19.97 20.07 19.54 10,300 0 0.3
01/11/2023
20.04
 700 19.35 20.04 19.35 0 100 0.0
31/10/2023
20.04
 100 20.04 20.04 20.04 0 100 0.0
30/10/2023
20.14
 300 20.14 20.14 20.14 0 0 0
27/10/2023
18.88
 1,000 18.88 18.88 18.88 0 0 0
26/10/2023
19.54
 2,800 20.21 20.21 19.05 0 0 0
25/10/2023
20.47
 300 20.47 20.47 20.47 0 0 0
24/10/2023
20.47
 0 20.47 20.47 20.47 0 0 0
23/10/2023
20.47
 300 20.44 20.47 20.44 0 0 0
20/10/2023
20.44
 1,700 20.31 20.44 20.31 700 0 0.0
19/10/2023
20.34
 1,000 20.17 20.34 19.28 0 0 0
18/10/2023
20.17
 400 19.91 20.17 19.91 0 0 0
17/10/2023
19.88
 4,000 19.88 20.01 19.88 0 0 0
16/10/2023
19.84
 5,000 19.84 20.07 19.84 1,000 0 0.0
13/10/2023
19.88
 2,100 20.01 20.01 19.88 1,200 0 0.0
12/10/2023
19.88
 200 19.88 19.88 19.88 0 0 0
11/10/2023
20.14
 200 19.54 20.14 19.54 0 0 0
10/10/2023
20.21
 4,700 19.88 20.21 18.29 2,000 0 0.1
09/10/2023
19.61
 100 19.61 19.61 19.61 0 0 0
06/10/2023
20.64
 4,800 19.28 20.64 19.28 0 0 0
05/10/2023
19.97
 700 19.97 19.97 19.97 0 0 0
04/10/2023
19.97
 9,500 19.97 19.97 19.88 5,000 0 0.2
03/10/2023
19.97
 200 19.97 19.97 19.97 0 0 0
02/10/2023
20.50
 4,700 20.21 20.50 20.17 2,000 0 0.1
29/09/2023
20.27
 300 19.61 20.27 19.61 0 0 0
28/09/2023
20.41
 0 20.41 20.41 20.41 0 0 0
27/09/2023
20.41
 5,300 20.27 20.41 19.41 1,800 0 0.1
26/09/2023
20.27
 4,600 19.94 20.27 19.88 3,000 0 0.1
25/09/2023
19.88
 5,500 20.47 20.47 19.88 300 0 0.0
22/09/2023
20.34
 4,700 20.41 20.41 20.31 2,700 0 0.1
21/09/2023
20.47
 1,100 20.47 20.47 20.47 0 0 0
20/09/2023
20.54
 3,300 20.54 20.54 20.54 2,000 0 0.1
19/09/2023
20.54
 9,400 20.34 20.54 20.34 8,200 0 0.3
18/09/2023
21.07
 2,100 21.13 21.13 21.07 0 0 0
15/09/2023
20.60
 2,000 20.27 20.60 20.27 0 0 0
14/09/2023
20.60
 600 20.34 20.60 20.34 0 0 0
13/09/2023
20.34
 8,100 20.01 20.47 19.94 5,700 0 0.2
12/09/2023
20.47
 1,700 20.87 20.87 20.47 0 0 0
11/09/2023
20.87
 8,400 20.70 20.87 20.04 1,100 100 0.0
08/09/2023
20.70
 21,100 20.74 20.87 20.54 13,000 0 0.4
07/09/2023: Cổ tức tiền mặt tỉ lệ: 19.9%
07/09/2023
20.54
 16,100 20.41 20.54 19.88 6,000 0 0.2
06/09/2023
20.41
 36,100 20.44 20.51 20.23 19,100 0 0.6
05/09/2023
20.44
 29,100 20.19 20.51 20.16 5,600 0 0.2
31/08/2023
20.01
 50,700 20.19 20.19 19.85 31,700 0 1.0
30/08/2023
19.85
 9,000 19.91 19.95 19.35 4,500 0 0.1
29/08/2023
19.91
 13,600 19.91 20.04 19.04 7,000 0 0.2
28/08/2023
19.88
 700 19.91 19.91 19.88 0 0 0
25/08/2023
19.88
 11,000 19.67 19.88 19.67 4,000 0 0.1
24/08/2023
19.91
 4,200 19.88 20.19 19.88 0 0 0
23/08/2023
18.98
 3,000 18.98 18.98 18.98 0 0 0
22/08/2023
19.29
 200 19.29 19.29 19.29 0 0 0
21/08/2023
19.79
 500 19.79 19.79 19.79 0 0 0
18/08/2023
19.73
 7,200 19.67 19.73 19.35 3,000 0 0.1
17/08/2023
19.54
 4,400 19.48 19.54 19.48 2,100 0 0.1
16/08/2023
19.85
 100 19.85 19.85 19.85 0 0 0
15/08/2023
19.91
 900 20.07 20.07 19.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc