CTCP ICD Tân Cảng Sóng Thần (ist)

29.30
-0.40
(-1.35%)
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) 		-1.61 -5.14% 65,700 0 0
29.30
32.50
29.30
2 tháng
(2026-08-10) 		-0.79 -2.58% 113,400 0 0
29.30
32.50
29.30
3 tháng
(2026-07-10) 		-4.63 -13.49% 146,100 0 0.0
29.30
34.51
29.30
6 tháng
(2026-04-13) 		-10.58 -26.27% 185,300 500 0.0
29.30
42.48
29.30
12 tháng
(2025-10-13) 		-5.09 -14.63% 252,500 1,400 0.1
28.56
42.48
29.30
24 tháng
(2024-10-18) 		-0.08 -0.26% 383,834 101 0.0
24.03
42.48
29.30
36 tháng
(2023-10-24) 		9.79 49.14% 496,091 5,001 0.2
17.03
42.48
29.30
60 tháng
(2021-11-03) 		13.27 80.77% 730,102 23,001 0.8
15.71
42.48
29.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2024
19.32
 2,100 19.32 19.32 19.32 0 0 0
03/01/2024
19.06
 2,000 19.06 19.06 19.06 0 0 0
02/01/2024
19.06
 0 19.06 19.06 19.06 0 0 0
29/12/2023
19.06
 0 19.06 19.06 19.06 0 0 0
28/12/2023
19.06
 0 19.06 19.06 19.06 0 0 0
27/12/2023
19.06
 0 19.06 19.06 19.06 0 0 0
26/12/2023
19.06
 100 19.06 19.06 19.06 0 100 0.0
25/12/2023
19.98
 0 19.98 19.98 19.98 0 0 0
22/12/2023
19.98
 0 19.98 19.98 19.98 0 0 0
21/12/2023
19.98
 100 19.98 19.98 19.98 0 0 0
20/12/2023
18.73
 0 18.73 18.73 18.73 0 0 0
19/12/2023
18.73
 0 18.73 18.73 18.73 0 0 0
18/12/2023
18.73
 100 18.73 18.73 18.73 0 100 0.0
15/12/2023
19.98
 100 19.98 19.98 19.98 0 0 0
14/12/2023
18.47
 0 18.47 18.47 18.47 0 0 0
13/12/2023
20.24
 2,400 20.37 20.37 19.98 0 0 0
12/12/2023
19.98
 100 19.98 19.98 19.98 0 0 0
11/12/2023
18.34
 100 18.34 18.34 18.34 0 100 0.0
08/12/2023
19.65
 300 19.65 19.65 19.65 0 0 0
07/12/2023
18.34
 100 18.34 18.34 18.34 0 100 0.0
06/12/2023
19.98
 300 18.34 19.98 18.34 0 100 0.0
05/12/2023
19.65
 700 17.82 19.65 17.82 0 100 0.0
04/12/2023
19.65
 600 17.69 19.65 17.69 0 100 0.0
01/12/2023
20.77
 500 17.82 20.77 17.82 0 100 0.0
30/11/2023
17.03
 600 19.00 19.00 17.03 0 0 0
29/11/2023
19.52
 0 19.52 19.52 19.52 0 0 0
28/11/2023
19.52
 0 19.52 19.52 19.52 0 0 0
27/11/2023
19.52
 0 19.52 19.52 19.52 0 0 0
24/11/2023
19.52
 0 19.52 19.52 19.52 0 0 0
23/11/2023
19.52
 0 19.52 19.52 19.52 0 0 0
22/11/2023
19.52
 0 19.52 19.52 19.52 0 0 0
21/11/2023
19.52
 0 19.52 19.52 19.52 0 0 0
20/11/2023
19.52
 0 19.52 19.52 19.52 0 0 0
17/11/2023
19.52
 0 19.52 19.52 19.52 0 0 0
16/11/2023
19.52
 1,000 19.52 19.52 19.52 0 0 0
15/11/2023
19.52
 0 19.52 19.52 19.52 0 0 0
14/11/2023
19.52
 0 19.52 19.52 19.52 0 0 0
13/11/2023
19.52
 0 19.52 19.52 19.52 0 0 0
10/11/2023
19.52
 0 19.52 19.52 19.52 0 0 0
09/11/2023
19.52
 0 19.52 19.52 19.52 0 0 0
08/11/2023
19.52
 0 19.52 19.52 19.52 0 0 0
07/11/2023
22.21
 200 17.69 22.21 17.69 0 100 0.0
06/11/2023
20.11
 300 18.34 20.11 18.34 0 100 0.0
03/11/2023
20.04
 0 20.04 20.04 20.04 0 0 0
02/11/2023
20.04
 100 20.04 20.04 20.04 0 0 0
01/11/2023
18.21
 0 18.21 18.21 18.21 0 0 0
31/10/2023
18.21
 100 18.21 18.21 18.21 0 100 0.0
30/10/2023
19.98
 300 18.21 19.98 18.21 0 100 0.0
27/10/2023
20.24
 2,400 20.37 20.37 19.98 0 0 0
26/10/2023
19.13
 0 19.13 19.13 19.13 0 0 0
25/10/2023
19.98
 200 18.21 19.98 18.21 0 100 0.0
24/10/2023
19.91
 1,000 19.78 19.91 19.78 0 0 0
23/10/2023
18.01
 100 18.01 18.01 18.01 0 100 0.0
20/10/2023
19.06
 800 19.06 19.06 19.06 0 0 0
19/10/2023
19.06
 400 19.06 19.06 19.06 0 100 0.0
18/10/2023
19.06
 0 19.06 19.06 19.06 0 0 0
17/10/2023
19.06
 0 19.06 19.06 19.06 0 0 0
16/10/2023
19.06
 0 19.06 19.06 19.06 0 0 0
13/10/2023
19.06
 300 19.06 19.06 19.06 0 100 0.0
12/10/2023
20.04
 100 20.04 20.04 20.04 0 0 0
11/10/2023
18.41
 0 18.41 18.41 18.41 0 0 0
10/10/2023
19.98
 300 17.95 19.98 17.36 0 0 0
09/10/2023
18.47
 100 18.47 18.47 18.47 0 100 0.0
06/10/2023
20.11
 1,000 19.85 20.11 19.85 0 0 0
05/10/2023
18.21
 100 18.21 18.21 18.21 0 100 0.0
04/10/2023
20.04
 200 18.08 20.04 18.08 0 100 0.0
03/10/2023
19.32
 0 19.32 19.32 19.32 0 0 0
02/10/2023
19.32
 0 19.32 19.32 19.32 0 0 0
29/09/2023
19.32
 2,000 19.32 19.32 19.32 0 0 0
28/09/2023
19.32
 700 19.32 19.32 19.32 0 0 0
27/09/2023
19.32
 0 19.32 19.32 19.32 0 0 0
26/09/2023
20.63
 200 18.01 20.63 18.01 0 100 0.0
25/09/2023
21.62
 300 19.00 21.62 19.00 0 100 0.0
22/09/2023: Cổ tức tiền mặt tỉ lệ: 10%
22/09/2023
20.96
 400 17.95 21.94 17.95 0 100 0.0
21/09/2023
20.31
 400 20.31 20.31 20.31 0 0 0
20/09/2023
19.04
 0 19.04 19.04 19.04 0 0 0
19/09/2023
19.61
 2,400 19.74 19.74 19.35 0 0 0
18/09/2023
19.04
 0 19.04 19.04 19.04 0 0 0
15/09/2023
19.61
 2,400 19.74 19.74 19.35 0 0 0
14/09/2023
19.74
 0 19.74 19.74 19.74 0 0 0
13/09/2023
19.99
 600 19.67 19.99 19.67 0 0 0
12/09/2023
18.72
 0 18.72 18.72 18.72 0 0 0
11/09/2023
18.72
 0 18.72 18.72 18.72 0 0 0
08/09/2023
18.72
 0 18.72 18.72 18.72 0 0 0
07/09/2023
18.72
 100 18.72 18.72 18.72 0 100 0.0
06/09/2023
22.72
 200 19.10 22.72 19.10 0 100 0.0
05/09/2023
23.16
 200 18.72 23.16 18.72 0 100 0.0
31/08/2023
24.05
 200 18.72 24.05 18.72 0 100 0.0
30/08/2023
24.69
 200 18.59 24.69 18.59 0 100 0.0
29/08/2023
21.77
 100 21.77 21.77 21.77 0 0 0
28/08/2023
19.35
 10,200 20.31 20.31 19.04 0 0 0
25/08/2023
19.61
 2,400 19.74 19.74 19.35 0 0 0
24/08/2023
18.47
 0 18.47 18.47 18.47 0 0 0
23/08/2023
18.47
 0 18.47 18.47 18.47 0 0 0
22/08/2023
18.47
 0 18.47 18.47 18.47 0 0 0
21/08/2023
18.47
 100 18.47 18.47 18.47 0 100 0.0
18/08/2023
20.24
 100 20.24 20.24 20.24 0 0 0
17/08/2023
19.61
 0 19.61 19.61 19.61 0 0 0
16/08/2023
19.61
 0 19.61 19.61 19.61 0 0 0
15/08/2023
20.31
 500 18.15 20.31 18.15 0 100 0.0

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