CTCP ICD Tân Cảng Sóng Thần (ist)

30.20
-0.10
(-0.33%)
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
(2026-08-19) 		-0.49 -1.59% 69,400 0 0
28.29
34.06
30.20
2 tháng
(2026-07-20) 		-2.87 -8.72% 111,500 100 0.0
28.29
34.51
30.20
3 tháng
(2026-06-22) 		-4.42 -12.85% 126,300 0 0.0
28.29
37.81
30.20
6 tháng
(2026-03-23) 		-5.61 -15.76% 159,800 500 0.0
28.29
42.48
30.20
12 tháng
(2025-09-23) 		-2.96 -8.97% 247,400 1,400 0.1
28.29
42.48
30.20
24 tháng
(2024-09-30) 		1.61 5.69% 392,601 -599 0.0
24.03
42.48
30.20
36 tháng
(2023-10-04) 		9.96 49.67% 517,741 4,001 0.2
17.03
42.48
30.20
60 tháng
(2021-10-14) 		13.24 79.01% 784,952 22,401 0.8
15.66
42.48
30.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/08/2023
20.31
 300 20.31 20.31 20.31 0 0 0
11/08/2023
18.09
 0 18.09 18.09 18.09 0 0 0
10/08/2023
18.09
 0 18.09 18.09 18.09 0 0 0
09/08/2023
18.09
 0 18.09 18.09 18.09 0 0 0
08/08/2023
18.09
 100 18.09 18.09 18.09 0 100 0.0
07/08/2023
20.31
 100 20.31 20.31 20.31 0 0 0
04/08/2023
19.04
 3,100 19.04 19.04 19.04 0 0 0
03/08/2023
18.72
 0 18.72 18.72 18.72 0 0 0
02/08/2023
17.70
 0 17.70 17.70 17.70 0 0 0
01/08/2023
19.23
 400 17.26 19.74 17.26 200 100 0.0
31/07/2023
18.15
 100 18.15 18.15 18.15 0 0 0
28/07/2023
18.09
 100 18.09 18.09 18.09 0 100 0.0
27/07/2023
19.61
 2,400 19.74 19.74 19.35 0 0 0
26/07/2023
19.04
 400 20.56 20.56 19.04 0 0 0
25/07/2023
20.31
 300 17.96 20.31 17.96 0 100 0.0
24/07/2023
20.31
 100 20.31 20.31 20.31 0 0 0
21/07/2023
19.16
 0 19.16 19.16 19.16 0 0 0
20/07/2023
20.18
 200 18.09 20.18 18.09 0 100 0.0
19/07/2023
20.31
 200 20.31 20.31 20.31 0 0 0
18/07/2023
17.83
 100 17.83 17.83 17.83 0 100 0.0
17/07/2023
20.62
 100 20.62 20.62 20.62 0 0 0
14/07/2023
20.62
 400 17.26 20.62 17.26 0 100 0.0
13/07/2023
20.31
 100 20.31 20.31 20.31 0 0 0
12/07/2023
19.35
 0 19.35 19.35 19.35 0 0 0
11/07/2023
21.51
 200 17.13 21.51 17.13 0 100 0.0
10/07/2023
19.48
 1,000 19.23 19.48 19.23 0 0 0
07/07/2023
18.40
 0 18.40 18.40 18.40 0 0 0
06/07/2023
18.40
 0 18.40 18.40 18.40 0 0 0
05/07/2023
18.40
 0 18.40 18.40 18.40 0 0 0
04/07/2023
18.40
 100 18.40 18.40 18.40 0 100 0.0
03/07/2023
19.67
 200 19.67 19.67 19.67 0 0 0
30/06/2023
19.61
 2,400 19.74 19.74 19.35 0 0 0
29/06/2023
20.81
 100 20.81 20.81 20.81 0 0 0
28/06/2023
18.15
 0 18.15 18.15 18.15 0 0 0
27/06/2023
18.15
 0 18.15 18.15 18.15 0 0 0
26/06/2023
18.15
 0 18.15 18.15 18.15 0 0 0
23/06/2023: Cổ tức tiền mặt tỉ lệ: 15.6%
23/06/2023
18.15
 0 18.15 18.15 18.15 0 0 0
22/06/2023
18.17
 0 18.17 18.17 18.17 0 0 0
21/06/2023
18.17
 100 18.17 18.17 18.17 0 0 0
20/06/2023
18.60
 2,400 18.72 18.72 18.36 0 0 0
19/06/2023
18.05
 300 18.05 18.05 18.05 200 0 0.0
16/06/2023
17.33
 0 17.33 17.33 17.33 0 0 0
15/06/2023
17.33
 100 17.33 17.33 17.33 0 100 0.0
14/06/2023
19.68
 300 18.96 19.68 18.96 0 0 0
13/06/2023
18.60
 2,400 18.72 18.72 18.36 0 0 0
12/06/2023
16.85
 200 20.04 20.04 16.85 0 0 0
09/06/2023
17.45
 700 17.33 17.45 17.33 0 100 0.0
08/06/2023
18.96
 400 18.96 18.96 18.96 0 0 0
07/06/2023
17.27
 100 17.27 17.27 17.27 0 0 0
06/06/2023
17.33
 400 17.27 17.33 17.21 0 100 0.0
05/06/2023
20.40
 200 17.15 20.40 17.15 0 100 0.0
02/06/2023
18.96
 200 16.55 18.96 16.55 0 100 0.0
01/06/2023
17.45
 100 17.45 17.45 17.45 0 100 0.0
31/05/2023
17.63
 0 17.63 17.63 17.63 0 0 0
30/05/2023
17.63
 0 17.63 17.63 17.63 0 0 0
29/05/2023
17.63
 0 17.63 17.63 17.63 0 0 0
26/05/2023
18.05
 200 17.21 18.05 17.21 0 100 0.0
25/05/2023
18.05
 0 18.05 18.05 18.05 0 0 0
24/05/2023
18.05
 0 18.05 18.05 18.05 0 0 0
23/05/2023
18.05
 300 18.05 18.05 18.05 0 0 0
22/05/2023
18.05
 100 18.05 18.05 18.05 0 0 0
19/05/2023
17.33
 100 17.33 17.33 17.33 0 100 0.0
18/05/2023
20.16
 0 20.16 20.16 20.16 0 0 0
17/05/2023
20.16
 0 20.16 20.16 20.16 0 0 0
16/05/2023
20.16
 102 20.16 20.16 20.16 0 0 0
15/05/2023
18.42
 0 18.42 18.42 18.42 0 0 0
12/05/2023
18.96
 300 17.33 18.96 17.33 0 100 0.0
11/05/2023
19.62
 300 19.62 19.62 19.62 0 0 0
10/05/2023
17.27
 0 17.27 17.27 17.27 0 0 0
09/05/2023
17.27
 101 17.27 17.27 17.27 0 100 0.0
08/05/2023
19.20
 1 19.20 19.20 19.20 0 0 0
05/05/2023
19.14
 300 19.26 19.26 19.14 200 0 0.0
04/05/2023
18.66
 300 18.78 18.78 18.66 200 0 0.0
03/05/2023
17.39
 500 15.95 17.39 15.95 0 100 0.0
02/05/2023
18.36
 400 17.45 18.36 17.45 0 100 0.0
01/05/2023
18.42
 200 16.31 18.42 16.31 0 100 0.0
28/04/2023
17.81
 0 17.81 17.81 17.81 0 0 0
27/04/2023
17.81
 1,000 17.81 17.81 17.81 0 0 0
26/04/2023
17.81
 500 17.81 17.81 17.81 0 0 0
25/04/2023
17.75
 500 17.81 17.99 17.75 0 0 0
24/04/2023
17.15
 0 17.15 17.15 17.15 0 0 0
21/04/2023
17.15
 0 17.15 17.15 17.15 0 0 0
20/04/2023
17.15
 100 17.15 17.15 17.15 0 100 0.0
19/04/2023
19.26
 100 19.26 19.26 19.26 0 0 0
18/04/2023
17.09
 0 17.09 17.09 17.09 0 0 0
17/04/2023
17.09
 100 17.09 17.09 17.09 0 100 0.0
14/04/2023
19.56
 100 19.56 19.56 19.56 0 0 0
13/04/2023
17.03
 0 17.03 17.03 17.03 0 0 0
12/04/2023
17.03
 4 17.03 17.03 17.03 0 0 0
11/04/2023
18.42
 0 18.42 18.42 18.42 0 0 0
10/04/2023
18.42
 200 16.61 18.42 16.61 0 100 0.0

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