CTCP ICD Tân Cảng - Long Bình (ilb)

31.80
-0.10
(-0.31%)
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
(2024-10-21) 		-0.45 -1.39% 42,900 1,136,800 32.3
31.90
32.70
31.90
2 tháng
(2024-09-23) 		-0.90 -2.74% 152,000 1,209,400 34.7
31.90
33
31.90
3 tháng
(2024-08-22) 		-2.21 -6.48% 290,600 1,277,700 37.0
31.90
34.68
31.90
6 tháng
(2024-05-24) 		1.94 6.46% 933,700 1,554,700 46.6
29.96
34.86
31.90
12 tháng
(2023-11-27) 		3.73 13.22% 1,799,900 1,773,300 53.5
26.29
34.86
31.90
24 tháng
(2022-12-01) 		8.22 34.73% 3,857,000 2,180,900 59.7
22.08
34.86
31.90
36 tháng
(2021-12-06) 		3.20 11.13% 8,494,400 2,539,000 71.8
20.45
34.86
31.90
60 tháng
(2019-12-17) 		19.83 164.28% 49,775,680 2,539,000 71.8
9.80
34.86
31.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
31.80
 100 31.80 31.80 31.80 0 0 0
20/11/2024
31.90
 400 31.20 31.90 31.20 0 0 0
19/11/2024
31.90
 2,600 31.60 31.90 31.10 0 0 0
18/11/2024
32.30
 700 32.40 32.70 32.30 0 0 0
15/11/2024
32.40
 600 31.15 32.40 31.15 1,016,900 100 31.7
14/11/2024
32.50
 1,500 31.65 32.50 31.65 0 100 -0.0
13/11/2024
32.50
 0 32.50 32.50 32.50 100,000 0 0
12/11/2024
32.50
 6,300 32.60 32.60 32.50 5,200 0 0.2
11/11/2024
32.70
 6,000 32.50 32.70 32.50 3,000 0 0.1
08/11/2024
32.50
 7,800 32.70 32.70 32.50 7,300 100 0.2
07/11/2024
32.70
 0 32.70 32.70 32.70 0 0 0
06/11/2024
32.70
 5,200 32.80 32.80 32.70 0 0 0
05/11/2024
32.05
 1,700 32 32.05 32 0 0 0
04/11/2024
32.50
 3,100 32.10 32.90 32.10 1,400 0 0.0
01/11/2024
32.10
 1,400 32.10 32.40 32.10 400 0 0.0
31/10/2024
32.30
 300 32.30 32.30 32.30 0 0 0
30/10/2024
32.30
 3,600 31.15 32.30 30.10 2,000 0 0.1
29/10/2024
32.20
 1,400 32.30 32.30 32.20 900 0 0.0
28/10/2024
32.20
 0 32.20 32.20 32.20 0 0 0
25/10/2024
32.20
 0 32.20 32.20 32.20 0 0 0
24/10/2024
32.20
 100 32.20 32.20 32.20 0 0 0
23/10/2024
32.35
 200 32.30 32.35 32.30 0 0 0
22/10/2024
32.35
 0 32.35 32.35 32.35 0 0 0
21/10/2024
32.35
 0 32.35 32.35 32.35 0 0 0
18/10/2024
32.35
 0 32.35 32.35 32.35 0 0 0
17/10/2024
32.35
 0 32.35 32.35 32.35 0 0 0
16/10/2024
32.35
 2,600 31.25 32.35 31.25 2,100 0 0.1
15/10/2024
31.90
 2,800 32 32 31.90 1,600 0 0.1
14/10/2024
32.05
 3,800 32.05 32.05 32.05 3,000 0 0.1
11/10/2024
32.65
 0 32.65 32.65 32.65 0 0 0
10/10/2024
32.65
 900 32.50 32.65 32.50 0 100 -0.0
09/10/2024
32.70
 3,200 31.20 32.70 31.10 2,000 0 0.1
08/10/2024
32.90
 9,500 32.05 33 32 5,000 0 0.2
07/10/2024
32.40
 9,300 32.50 32.50 32.40 6,000 0 0.2
04/10/2024
32.55
 4,400 32.50 32.55 32.50 4,000 0 0.1
03/10/2024
32.60
 36,300 32.60 32.70 32.60 25,100 0 0.8
02/10/2024
32.80
 2,500 32.80 32.80 30.90 2,100 400 0.1
01/10/2024
32.40
 7,200 32.60 32.75 32.20 4,000 0 0.1
30/09/2024
32.30
 12,900 32.40 32.50 32.25 11,100 0 0.4
27/09/2024
32.50
 3,000 32.50 32.50 32.40 1,200 0 0.0
26/09/2024
33
 1,300 33 34 33 1,000 0 0.0
25/09/2024
32.50
 3,000 32.30 32.50 32.20 300 0 0.0
24/09/2024
32.30
 2,300 32.50 32.50 32.30 900 0 0.0
23/09/2024
32.80
 4,100 32.90 32.90 32.80 3,700 0 0.1
20/09/2024
32.85
 10,900 32.85 33.75 32.85 7,000 400 0.2
19/09/2024
32.65
 2,100 32.20 32.90 32.20 0 0 0
18/09/2024
32.50
 1,700 33 33 32.50 500 400 0.0
17/09/2024
33.40
 2,400 32.25 33.40 32.25 1,600 0 0.1
16/09/2024
33.20
 8,900 33.35 33.35 32 5,400 0 0.2
13/09/2024
33.45
 0 33.45 33.45 33.45 0 0 0
12/09/2024
33.45
 900 32.80 33.45 32 0 0 0
11/09/2024
33.70
 400 33.20 33.70 33.20 0 100 -0.0
10/09/2024
33.70
 3,300 35 35 32.70 2,000 200 0.1
09/09/2024
33.75
 1,600 33.20 33.75 33.20 0 0 0
06/09/2024
33.80
 8,900 33.25 33.85 32.80 7,100 0 0.2
05/09/2024
33.85
 1,100 33.25 33.85 32.60 0 0 0
04/09/2024
33.50
 23,200 33.50 34.30 33.50 16,100 0 0.5
30/08/2024
34.20
 6,100 33.55 34.25 33.55 4,100 500 0.1
29/08/2024: Cổ tức tiền mặt tỉ lệ: 21.07%
29/08/2024
34.60
 16,100 33.70 34.70 33.70 7,500 0 0.3
28/08/2024
34.39
 6,000 34.96 34.96 33.78 2,100 0 0.1
27/08/2024
34.30
 8,000 34.68 34.77 34.30 5,000 100 0.2
26/08/2024
34.68
 11,300 35.81 35.81 33.69 3,100 1,000 0.1
23/08/2024
34.30
 3,400 34.30 34.39 33.55 2,100 0 0.1
22/08/2024
34.11
 22,300 33.55 34.39 33.45 7,500 100 0.3
21/08/2024
33.55
 13,100 33.36 33.64 32.79 3,800 0 0.1
20/08/2024
33.45
 3,700 33.45 33.45 33.36 2,000 300 0.1
19/08/2024
33.45
 12,000 32.89 33.45 32.51 5,100 5,000 0.0
16/08/2024
32.51
 6,800 31.85 32.70 31.85 3,400 0 0.1
15/08/2024
32.51
 6,000 32.51 32.98 32.51 2,000 100 0.1
14/08/2024
32.51
 1,700 32.79 32.79 32.04 600 0 0.0
13/08/2024
32.79
 15,100 32.70 32.79 32.51 5,000 0 0.2
12/08/2024
32.60
 34,700 32.60 32.70 32.51 23,700 100 0.8
09/08/2024
32.60
 9,900 32.60 32.70 32.51 4,600 400 0.1
08/08/2024
32.04
 4,900 32.60 32.60 31.71 2,100 0 0.1
07/08/2024
32.13
 900 32.23 32.23 32.13 400 0 0.0
06/08/2024
32.23
 39,200 31.71 32.23 31.71 13,900 300 0.5
05/08/2024
32.13
 22,600 32.23 32.23 31.66 11,100 1,200 0.3
02/08/2024
31.94
 10,500 32.04 32.23 31.94 6,000 0 0.2
01/08/2024
32.04
 33,400 32.79 32.79 32.04 14,000 0 0.5
31/07/2024
32.04
 28,600 32.98 32.98 31.66 700 700 -0.0
30/07/2024
33.45
 0 33.45 33.45 33.45 3,800 0 0.1
29/07/2024
33.45
 4,300 33.45 33.45 32.98 3,800 0 0.1
26/07/2024
32.98
 1,600 33.64 33.64 32.74 0 0 0
25/07/2024
33.73
 300 33.92 33.92 33.73 0 0 0
24/07/2024
33.73
 10,900 30.58 34.72 30.58 6,000 4,000 0.1
23/07/2024
32.84
 9,100 32.98 33.92 32.84 5,900 0 0.2
22/07/2024
33.87
 1,300 33.45 33.87 33.45 0 0 0
19/07/2024
33.92
 15,100 33.92 34.30 33.92 12,000 500 0.4
18/07/2024
34.30
 5,400 32.32 34.30 32.32 200 100 0.0
17/07/2024
34.02
 1,000 34.02 34.02 34.02 0 0 0
16/07/2024
34.86
 7,400 34.77 34.86 34.77 3,000 100 0.1
15/07/2024
34.77
 11,100 32.98 34.86 32.98 8,500 0 0.3
12/07/2024
34.02
 2,100 34.02 34.02 33.92 0 100 -0.0
11/07/2024
34.02
 20,300 33.92 34.39 33.92 11,100 0 0.4
10/07/2024
34.30
 12,900 34.30 34.39 34.30 10,700 0 0.4
09/07/2024
34.49
 25,600 34.63 34.68 34.39 14,000 0 0.5
08/07/2024
34.53
 1,100 34.58 34.58 34.53 0 0 0
05/07/2024
34.39
 7,500 34.39 34.39 34.39 2,000 0 0.1
04/07/2024
34.11
 9,100 34.77 35.43 34.11 6,300 0 0.2
03/07/2024
34.11
 25,900 34.02 34.11 33.55 11,100 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |