CTCP ICD Tân Cảng - Long Bình (ilb)

32.40
0.60
(1.89%)
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
(2024-10-23) 		-0.55 -1.70% 43,900 1,136,800 32.3
31.80
32.70
31.80
2 tháng
(2024-09-23) 		-1 -3.05% 153,000 1,209,400 34.7
31.80
33
31.80
3 tháng
(2024-08-26) 		-2.88 -8.29% 265,900 1,268,200 36.7
31.80
34.68
31.80
6 tháng
(2024-05-27) 		1.84 6.13% 926,600 1,549,700 46.5
29.96
34.86
31.80
12 tháng
(2023-11-28) 		3.63 12.87% 1,800,700 1,773,300 53.5
26.29
34.86
31.80
24 tháng
(2022-12-05) 		6.62 26.28% 3,847,500 2,180,900 58.6
22.08
34.86
31.80
36 tháng
(2021-12-08) 		2.63 9.02% 8,399,100 2,539,000 71.8
20.45
34.86
31.80
60 tháng
(2019-12-19) 		19.51 158.75% 49,767,910 2,539,000 71.8
9.80
34.86
31.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2021
27.60
 127,700 27.94 27.94 27.52 0 0 0
10/09/2021
27.94
 83,100 28.28 28.37 27.77 0 0 0
09/09/2021
28.28
 104,600 27.77 28.58 27.60 0 0 0
08/09/2021
27.77
 255,500 28.11 28.11 27.26 0 0 0
07/09/2021
28.11
 190,600 29.21 29.55 28.11 0 0 0
06/09/2021
29.21
 256,100 29.30 30.06 29.21 0 0 0
01/09/2021
29.30
 279,700 28.03 29.30 27.94 0 0 0
31/08/2021
28.03
 236,100 27.86 28.03 27.14 0 0 0
30/08/2021
27.86
 205,300 27.43 28.20 27.60 0 0 0
27/08/2021
27.43
 266,400 26.84 27.69 26.80 0 0 0
26/08/2021
26.84
 206,800 25.78 27.56 25.87 0 0 0
25/08/2021
25.78
 162,900 25.66 25.83 24.98 0 0 0
24/08/2021
25.66
 230,600 26.71 26.71 24.85 0 0 0
23/08/2021
26.71
 137,900 26.93 27.10 26.42 0 0 0
20/08/2021
26.93
 312,900 27.14 27.86 26.25 0 0 0
19/08/2021
27.14
 117,600 27.18 27.77 27.10 0 0 0
18/08/2021
27.18
 172,400 27.10 27.77 26.50 0 0 0
17/08/2021
27.10
 236,500 28.37 28.37 26.42 0 0 0
16/08/2021
28.37
 216,500 29.21 29.64 28.37 0 0 0
13/08/2021
29.21
 334,400 28.28 29.21 26.50 0 0 0
12/08/2021
28.28
 624,800 30.19 30.57 28.28 0 0 0
11/08/2021
30.19
 436,000 29.21 30.91 29.21 0 0 0
10/08/2021
29.21
 262,000 28.53 29.21 28.37 0 0 0
09/08/2021
28.53
 258,700 27.10 28.62 27.35 0 0 0
06/08/2021
27.10
 263,000 27.26 28.07 26.42 0 0 0
05/08/2021
27.26
 102,600 26.67 27.69 26.33 0 0 0
04/08/2021
26.67
 246,700 27.18 27.94 26.16 0 0 0
03/08/2021
27.18
 414,300 25.40 27.18 25.40 0 0 0
02/08/2021
25.40
 275,100 24.68 26.33 24.56 0 0 0
30/07/2021
24.68
 287,500 24.39 25.32 24.56 0 0 0
29/07/2021
24.39
 134,000 24.22 24.39 23.92 0 0 0
28/07/2021
24.22
 128,700 24.22 24.98 24.00 0 0 0
27/07/2021
24.22
 200,300 24.89 25.06 24.05 0 0 0
26/07/2021
24.89
 184,700 24.72 26.33 24.39 0 0 0
23/07/2021
24.72
 558,700 23.12 24.72 23.96 0 0 0
22/07/2021
23.12
 260,700 21.63 23.12 21.76 0 0 0
21/07/2021
21.63
 43,300 21.76 21.76 21.59 0 0 0
20/07/2021
21.76
 44,200 21.51 21.85 21.25 0 0 0
19/07/2021
21.51
 86,900 20.91 22.02 20.41 0 0 0
16/07/2021
20.91
 34,700 20.91 21.17 20.49 0 0 0
15/07/2021
20.91
 39,100 20.74 21.00 20.41 0 0 0
14/07/2021
20.74
 10,400 20.91 21.00 20.58 0 0 0
13/07/2021
20.91
 19,800 20.32 21.51 20.32 0 0 0
12/07/2021
20.32
 133,400 21.38 21.38 20.32 0 0 0
09/07/2021
21.38
 97,500 21.59 21.85 20.91 0 0 0
08/07/2021
21.59
 90,300 21.08 21.80 20.96 0 0 0
07/07/2021
21.08
 47,400 21.34 21.34 20.66 0 0 0
06/07/2021
21.34
 93,900 21.51 21.68 21.17 0 0 0
05/07/2021
21.51
 113,400 22.18 22.18 21.17 0 0 0
02/07/2021
22.18
 86,900 22.69 22.69 22.02 0 0 0
01/07/2021
22.69
 207,200 21.59 22.86 21.93 0 0 0
30/06/2021
21.59
 131,600 20.45 21.85 20.32 0 0 0
29/06/2021
20.45
 87,900 20.74 20.83 20.32 0 0 0
28/06/2021
20.74
 105,100 21.00 21.00 20.41 0 0 0
25/06/2021
21.00
 78,600 21.21 21.21 20.45 0 0 0
24/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
24/06/2021
21.21
 72,400 21.80 22.86 21.17 0 0 0
23/06/2021
21.80
 111,600 22.36 22.36 20.80 0 0 0
22/06/2021
22.36
 151,400 22.24 22.56 22.24 0 0 0
21/06/2021
22.24
 242,200 22.32 22.72 22.16 0 0 0
18/06/2021
22.32
 166,500 21.48 22.32 21.48 0 0 0
17/06/2021
21.48
 101,900 21.44 21.52 21.28 0 0 0
16/06/2021
21.44
 111,800 21.20 21.48 21.12 0 0 0
15/06/2021
21.20
 66,400 21.16 21.44 21.08 0 0 0
14/06/2021
21.16
 87,200 20.40 21.44 20.80 0 0 0
11/06/2021
20.40
 100,000 20.16 20.72 20.24 0 0 0
10/06/2021
20.16
 45,400 20.16 20.16 19.92 0 0 0
09/06/2021
20.16
 54,900 20.00 20.28 19.92 0 0 0
08/06/2021
20.00
 135,800 20.52 20.52 20.00 0 0 0
07/06/2021
20.52
 74,900 20.48 20.80 20.32 0 0 0
04/06/2021
20.48
 187,600 19.20 20.48 19.20 0 0 0
03/06/2021
19.20
 110,800 18.76 19.36 18.76 0 0 0
02/06/2021
18.76
 87,100 18.88 18.88 18.72 0 0 0
01/06/2021
18.88
 129,800 19.12 19.12 18.72 0 0 0
31/05/2021
19.12
 21,100 19.44 19.44 19.04 0 0 0
28/05/2021
19.44
 47,500 19.20 19.80 19.24 0 0 0
27/05/2021
19.20
 51,400 19.12 20.00 19.04 0 0 0
26/05/2021
19.12
 111,000 19.20 19.20 18.88 0 0 0
25/05/2021
19.20
 79,200 19.36 19.52 19.20 0 0 0
24/05/2021
19.36
 59,700 18.68 19.52 18.84 0 0 0
21/05/2021
18.68
 76,300 18.56 18.88 18.40 0 0 0
20/05/2021
18.56
 45,400 18.88 18.88 18.56 0 0 0
19/05/2021
18.88
 86,300 18.88 19.20 18.80 0 0 0
18/05/2021
18.88
 43,800 19.12 19.92 18.80 0 0 0
17/05/2021
19.12
 42,600 19.72 19.76 19.12 0 0 0
14/05/2021
19.72
 23,100 19.68 20.00 19.44 0 0 0
13/05/2021
19.68
 96,900 19.04 20.00 19.04 0 0 0
12/05/2021
19.04
 47,500 18.80 19.16 18.72 0 0 0
11/05/2021
18.80
 96,800 18.72 18.84 18.56 0 0 0
10/05/2021
18.72
 104,300 19.04 19.04 18.48 0 0 0
07/05/2021
19.04
 36,800 19.04 19.04 18.72 0 0 0
06/05/2021
19.04
 71,200 19.20 19.60 18.84 0 0 0
05/05/2021
19.20
 129,800 19.04 19.20 18.72 0 0 0
04/05/2021
19.04
 60,400 19.52 19.52 18.88 0 0 0
29/04/2021
19.52
 25,000 19.52 19.92 19.28 0 0 0
28/04/2021
19.52
 139,800 19.60 20.00 19.36 0 0 0
27/04/2021
19.60
 70,700 20.32 20.32 19.60 0 0 0
26/04/2021
20.32
 47,600 20.40 21.20 19.60 0 0 0
23/04/2021
20.40
 105,700 20.24 20.40 19.84 0 0 0
22/04/2021
20.24
 51,900 21.04 21.08 20.20 0 0 0
20/04/2021
21.04
 73,300 21.04 21.44 21.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |