CTCP ICD Tân Cảng - Long Bình (ilb)

32.65
0.15
(0.46%)
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
(2024-08-20) 		-0.80 -2.39% 144,500 62,900 2.2
32.50
34.68
32.65
2 tháng
(2024-07-22) 		-1.22 -3.62% 398,300 159,400 5.5
31.94
34.68
32.65
3 tháng
(2024-06-21) 		0.61 1.91% 664,500 287,200 10.0
31.75
34.86
32.65
6 tháng
(2024-03-25) 		1.65 5.32% 955,700 409,200 14.0
29.40
34.86
32.65
12 tháng
(2023-09-25) 		4.38 15.50% 1,807,100 555,200 18.6
26.29
34.86
32.65
24 tháng
(2022-09-30) 		2.34 7.70% 3,878,900 977,300 -0.8
20.45
34.86
32.65
36 tháng
(2021-10-05) 		4.88 17.56% 13,681,300 1,313,900 36.6
20.45
34.86
32.65
60 tháng
(2019-10-16) 		18.93 138.04% 49,972,980 1,313,900 36.6
9.80
34.86
32.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/09/2020
13.64
 34,230 13.52 13.68 13.60 0 0 0
14/09/2020
13.52
 30,360 13.44 13.52 13.44 0 0 0
11/09/2020
13.44
 16,860 13.52 13.52 13.36 0 0 0
10/09/2020
13.52
 15,080 13.44 13.60 13.36 0 0 0
09/09/2020
13.44
 9,630 13.52 13.60 13.44 0 0 0
08/09/2020
13.52
 21,930 13.60 13.76 13.44 0 0 0
07/09/2020
13.60
 1,510 13.52 13.76 13.44 0 0 0
04/09/2020
13.52
 600 13.60 13.60 13.52 0 0 0
03/09/2020
13.60
 11,810 13.52 13.92 13.36 0 0 0
01/09/2020
13.52
 7,010 13.60 13.88 13.52 0 0 0
31/08/2020
13.60
 4,750 13.52 13.92 13.60 0 0 0
28/08/2020
13.52
 29,120 13.60 13.60 13.52 0 0 0
27/08/2020
13.60
 26,510 13.52 13.60 13.20 0 0 0
26/08/2020
13.52
 3,740 13.72 13.96 13.52 0 0 0
25/08/2020
13.72
 40 13.68 14.00 13.72 0 0 0
24/08/2020
13.68
 33,290 13.52 14.08 13.28 0 0 0
21/08/2020
13.52
 3,970 13.20 13.92 13.36 0 0 0
20/08/2020
13.20
 19,970 12.64 13.52 12.80 0 0 0
19/08/2020
12.64
 570 12.80 12.80 12.64 0 0 0
18/08/2020
12.80
 10,760 12.68 12.80 12.68 0 0 0
17/08/2020
12.68
 6,370 12.56 13.40 12.56 0 0 0
14/08/2020
12.56
 29,400 12.56 12.60 12.48 0 0 0
13/08/2020
12.56
 620 12.56 12.56 12.24 0 0 0
12/08/2020
12.56
 1,100 12.48 12.56 12.40 0 0 0
11/08/2020
12.48
 7,010 12.48 12.64 12.28 0 0 0
10/08/2020
12.48
 13,100 12.40 12.48 12.40 0 0 0
07/08/2020
12.40
 9,520 12.48 12.48 12.40 0 0 0
06/08/2020
12.48
 2,910 12.52 12.56 12.48 0 0 0
05/08/2020
12.52
 18,720 12.40 12.56 12.40 0 0 0
04/08/2020
12.40
 15,660 12.16 12.40 12.16 0 0 0
03/08/2020
12.16
 3,090 12.08 12.24 12.00 0 0 0
31/07/2020
12.08
 21,190 12.08 12.12 12.00 0 0 0
30/07/2020
12.08
 30,210 12.08 12.16 12.08 0 0 0
29/07/2020
12.08
 16,740 12.24 12.24 12.00 0 0 0
28/07/2020
12.24
 21,720 12.08 12.24 12.08 0 0 0
27/07/2020
12.08
 63,180 12.52 12.52 12.00 0 0 0
24/07/2020
12.52
 22,940 12.56 12.72 12.40 0 0 0
23/07/2020
12.56
 21,510 12.64 12.64 12.56 0 0 0
22/07/2020
12.64
 16,660 12.52 12.64 12.52 0 0 0
21/07/2020
12.52
 1,200 12.52 12.80 12.52 0 0 0
20/07/2020
12.52
 1,710 12.48 12.52 12.48 0 0 0
17/07/2020
12.48
 9,510 12.52 12.52 12.40 0 0 0
16/07/2020
12.52
 11,360 12.52 12.52 12.40 0 0 0
15/07/2020
12.52
 17,790 12.52 12.52 12.40 0 0 0
14/07/2020
12.52
 16,960 12.48 12.60 12.48 0 0 0
13/07/2020
12.48
 13,690 12.48 12.60 12.48 0 0 0
10/07/2020
12.48
 6,390 12.48 12.48 12.40 0 0 0
09/07/2020
12.48
 6,840 12.52 12.52 12.32 0 0 0
08/07/2020
12.52
 1,510 12.64 12.64 12.48 0 0 0
07/07/2020
12.64
 12,840 12.72 12.72 12.40 0 0 0
06/07/2020
12.72
 15,800 12.80 12.80 12.40 0 0 0
03/07/2020
12.80
 1,170 12.48 12.88 12.00 0 0 0
02/07/2020
12.48
 11,420 12.80 13.36 12.48 0 0 0
01/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
01/07/2020
12.80
 32,730 12.80 13.36 12.00 0 0 0
30/06/2020
12.80
 26,510 12.88 12.95 12.73 0 0 0
29/06/2020
12.88
 62,270 12.77 12.88 12.69 0 0 0
26/06/2020
12.77
 13,430 12.51 12.77 12.66 0 0 0
25/06/2020
12.51
 26,560 12.73 12.77 12.51 0 0 0
24/06/2020
12.73
 47,230 12.69 12.88 12.66 0 0 0
23/06/2020
12.69
 23,410 12.80 12.88 12.69 0 0 0
22/06/2020
12.80
 41,540 12.62 12.80 12.62 0 0 0
19/06/2020
12.62
 30,190 12.44 12.77 12.47 0 0 0
18/06/2020
12.44
 5,260 12.58 12.58 12.33 0 0 0
17/06/2020
12.58
 13,300 12.44 12.58 12.36 0 0 0
16/06/2020
12.44
 12,250 12.40 12.44 12.36 0 0 0
15/06/2020
12.40
 12,360 12.36 12.40 12.33 0 0 0
12/06/2020
12.36
 21,530 12.29 12.36 12.14 0 0 0
11/06/2020
12.29
 24,400 12.36 12.44 12.29 0 0 0
10/06/2020
12.36
 41,040 12.36 12.36 12.36 0 0 0
09/06/2020
12.36
 11,080 12.22 13.06 12.22 0 0 0
08/06/2020
12.22
 4,210 12.14 12.22 12.14 0 0 0
05/06/2020
12.14
 1,100 12.29 12.36 12.14 0 0 0
04/06/2020
12.29
 2,830 12.29 12.36 12.22 0 0 0
03/06/2020
12.29
 1,500 12.29 12.29 12.29 0 0 0
02/06/2020
12.29
 18,040 12.36 12.44 12.29 0 0 0
01/06/2020
12.36
 39,760 12.44 12.51 12.36 0 0 0
29/05/2020
12.44
 10,790 12.44 12.44 12.36 0 0 0
28/05/2020
12.44
 1,810 12.44 12.44 12.44 0 0 0
27/05/2020
12.44
 15,730 12.73 13.39 12.44 0 0 0
26/05/2020
12.73
 63,990 12.29 12.73 12.29 0 0 0
25/05/2020
12.29
 17,580 11.92 12.29 11.92 0 0 0
22/05/2020
11.92
 4,380 11.92 11.96 11.85 0 0 0
21/05/2020
11.92
 660 11.92 12.40 11.70 0 0 0
20/05/2020
11.92
 140 12.07 12.07 11.92 0 0 0
19/05/2020
12.07
 1,700 12.07 12.07 12.07 0 0 0
18/05/2020
12.07
 16,480 12.07 12.14 12.00 0 0 0
15/05/2020
12.07
 5,940 12.07 12.44 12.07 0 0 0
14/05/2020
12.07
 3,660 12.29 12.33 12.07 0 0 0
13/05/2020
12.29
 57,340 12.22 12.36 12.29 0 0 0
12/05/2020
12.22
 27,710 11.52 12.25 11.70 0 0 0
11/05/2020
11.52
 52,570 11.45 11.52 11.12 0 0 0
08/05/2020
11.45
 1,000 11.12 11.45 10.97 0 0 0
07/05/2020
11.12
 1,110 11.12 11.27 11.12 0 0 0
06/05/2020
11.12
 3,270 10.90 11.12 10.90 0 0 0
05/05/2020
10.90
 2,160 10.75 10.90 10.75 0 0 0
04/05/2020
10.75
 13,050 10.83 10.83 10.75 0 0 0
29/04/2020
10.83
 66,640 10.72 10.83 10.83 0 0 0
28/04/2020
10.72
 66,600 11.27 11.27 10.72 0 0 0
27/04/2020
11.27
 70,710 10.68 11.27 10.61 0 0 0
24/04/2020
10.68
 6,010 10.68 10.90 10.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |