CTCP ILA (ila)

4.70
-0.10
(-2.08%)
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
(2024-08-21) 		-0.30 -6% 741,800 0 0
4.70
5.10
4.70
2 tháng
(2024-07-22) 		0.10 2.17% 1,561,700 0 0
4.10
5.10
4.70
3 tháng
(2024-06-24) 		-0.10 -2.08% 2,088,300 -4,700 -0.0
4.10
5.10
4.70
6 tháng
(2024-03-25) 		-1.40 -22.95% 7,169,843 -4,700 -0.0
4.10
6.10
4.70
12 tháng
(2023-09-26) 		1.40 42.42% 17,592,852 -4,700 -0.0
3
6.50
4.70
24 tháng
(2022-10-03) 		-0.80 -14.55% 42,207,065 -4,700 -0.0
2.30
6.50
4.70
36 tháng
(2021-10-06) 		-1.72 -26.81% 84,931,317 -8,200 -0.1
2.30
14.70
4.70
60 tháng
(2019-10-17) 		3.32 241.53% 111,564,191 -46,320 -0.2
1.28
14.70
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2019
2.75
 24,100 2.94 2.94 2.75 0 0 0
13/02/2019
2.94
 34,500 2.94 3.12 2.84 0 0 0
12/02/2019
2.94
 10,164 2.94 3.12 2.94 0 0 0
11/02/2019
2.94
 1,100 2.94 2.94 2.94 0 0 0
01/02/2019
2.94
 4,600 3.12 3.12 2.94 0 0 0
31/01/2019
3.12
 1,600 2.84 3.12 3.03 0 0 0
30/01/2019
2.84
 3,000 2.94 2.94 2.84 0 0 0
29/01/2019
2.94
 0 2.94 2.94 2.94 0 0 0
28/01/2019
2.94
 33,800 2.94 3.03 2.94 0 0 0
25/01/2019
2.94
 13,700 3.12 3.12 2.94 0 0 0
24/01/2019
3.12
 14,600 2.75 3.12 2.94 0 0 0
23/01/2019
2.75
 7,100 3.03 3.03 2.75 0 0 0
22/01/2019
3.03
 40,100 2.94 3.12 2.66 0 0 0
21/01/2019
2.94
 9,100 3.03 3.03 2.94 0 0 0
18/01/2019
3.03
 400 3.03 3.03 3.03 0 0 0
17/01/2019
3.03
 6,680 3.12 3.12 2.94 0 0 0
16/01/2019
3.12
 0 3.21 3.12 3.12 0 0 0
15/01/2019
3.21
 2,100 2.84 3.21 3.12 0 0 0
14/01/2019
2.84
 27,040 3.21 3.30 2.75 0 0 0
11/01/2019
3.21
 10,400 3.30 3.30 3.21 0 0 0
10/01/2019
3.30
 7,400 3.12 3.30 3.12 0 0 0
09/01/2019
3.12
 15,462 3.21 3.30 2.75 0 0 0
08/01/2019
3.21
 62,537 3.03 3.21 3.12 0 0 0
07/01/2019
3.03
 10,700 2.75 3.12 2.75 0 0 0
04/01/2019
2.75
 8,000 2.75 2.75 2.66 0 0 0
03/01/2019
2.75
 22,400 2.75 2.75 2.66 0 0 0
02/01/2019
2.75
 19,661 3.12 3.12 2.75 0 0 0
28/12/2018
3.12
 10,000 3.21 3.21 2.94 0 0 0
27/12/2018
3.21
 2,100 2.84 3.30 3.21 0 0 0
26/12/2018
2.84
 5,238 3.30 3.30 2.84 0 0 0
25/12/2018
3.30
 9,210 3.30 3.30 2.94 0 0 0
24/12/2018
3.30
 14,900 3.30 3.58 3.21 200 0 0.0
21/12/2018
3.30
 2,900 3.58 3.58 3.12 0 0 0
20/12/2018
3.58
 0 3.58 3.58 3.58 0 0 0
19/12/2018
3.58
 900 3.58 3.58 3.49 0 0 0
18/12/2018
3.58
 16,210 3.67 3.67 3.49 0 0 0
17/12/2018
3.67
 9,128 3.76 3.85 3.58 0 0 0
14/12/2018
3.76
 37,660 3.85 3.94 3.58 0 0 0
13/12/2018
3.85
 0 3.85 3.85 3.85 0 0 0
12/12/2018
3.85
 2,400 3.76 3.85 3.76 0 0 0
11/12/2018
3.76
 1,800 3.94 4.13 3.76 0 0 0
10/12/2018
3.94
 0 3.94 3.94 3.94 0 0 0
07/12/2018
3.94
 900 3.76 3.94 3.94 0 0 0
06/12/2018
3.76
 2,900 4.04 4.22 3.76 0 0 0
05/12/2018
4.04
 0 4.04 4.04 4.04 0 0 0
04/12/2018
4.04
 216 4.04 4.04 4.04 0 0 0
03/12/2018
4.04
 1,300 3.76 4.13 3.94 0 0 0
30/11/2018
3.76
 500 4.04 4.04 3.76 0 0 0
29/11/2018
4.04
 400 3.85 4.04 3.94 0 0 0
28/11/2018
3.85
 5,400 4.13 4.13 3.76 0 0 0
27/11/2018
4.13
 600 4.13 4.13 3.85 0 0 0
26/11/2018
4.13
 0 4.13 4.13 4.13 0 0 0
23/11/2018
4.13
 400 4.04 4.13 4.13 0 0 0
22/11/2018
4.04
 1,700 4.13 4.13 4.04 0 0 0
21/11/2018
4.13
 3,500 3.67 4.13 3.85 0 0 0
20/11/2018
3.67
 3,300 3.85 3.85 3.67 0 0 0
19/11/2018
3.85
 2,000 3.85 3.85 3.76 0 0 0
16/11/2018
3.85
 810 3.85 3.85 3.85 0 0 0
15/11/2018
3.85
 1,500 3.76 3.94 3.76 0 0 0
14/11/2018
3.76
 4,000 3.67 3.76 3.76 0 0 0
13/11/2018
3.67
 7,100 3.67 3.94 3.67 0 0 0
12/11/2018
3.67
 20,100 4.31 4.31 3.67 0 0 0
09/11/2018
4.31
 7,000 4.50 4.59 3.85 0 0 0
08/11/2018
4.50
 700 4.22 4.50 4.22 0 0 0
07/11/2018
4.22
 2,600 4.50 4.59 4.22 0 0 0
06/11/2018
4.50
 800 3.94 4.59 4.31 0 0 0
05/11/2018
3.94
 2,600 3.67 4.40 3.94 0 0 0
02/11/2018
3.67
 3,700 3.94 4.40 3.67 0 0 0
01/11/2018
3.94
 700 4.59 4.59 3.94 0 0 0
31/10/2018
4.59
 13,600 4.68 4.68 4.31 0 0 0
30/10/2018
4.68
 13,400 4.31 4.68 3.85 0 0 0
29/10/2018
4.31
 500 4.13 4.31 4.31 0 0 0
26/10/2018
4.13
 7,000 4.22 4.77 4.13 0 0 0
25/10/2018
4.22
 6,000 4.86 4.86 4.22 0 0 0
24/10/2018
4.86
 510 4.86 4.86 4.86 0 0 0
23/10/2018
4.86
 2,100 4.86 4.86 4.77 0 0 0
22/10/2018
4.86
 300 5.50 5.50 4.86 0 0 0
19/10/2018
5.50
 3,500 5.05 5.50 4.50 0 0 0
18/10/2018
5.05
 3,500 5.60 5.60 5.05 0 0 0
17/10/2018
5.60
 300 5.69 5.96 5.60 0 0 0
16/10/2018
5.69
 208 5.96 5.96 5.69 0 0 0
15/10/2018
5.96
 3,300 5.41 5.96 5.32 0 0 0
12/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
12/10/2018
5.41
 8,000 5.28 5.96 5.05 0 0 0
11/10/2018
5.28
 73,720 5.28 5.28 4.82 0 0 0
10/10/2018
5.28
 4,300 5.35 5.35 5.28 0 0 0
09/10/2018
5.35
 59,800 5.35 5.50 5.05 0 0 0
08/10/2018
5.35
 9,400 5.50 5.50 5.35 0 0 0
05/10/2018
5.50
 3,000 5.05 5.50 5.50 0 0 0
04/10/2018
5.05
 77,909 5.50 5.66 5.05 600 0 0.0
03/10/2018
5.50
 25,520 5.35 5.58 5.35 0 0 0
02/10/2018
5.35
 15,900 5.43 5.81 5.35 0 0 0
01/10/2018
5.43
 6,502 5.66 5.81 5.43 0 0 0
28/09/2018
5.66
 33,604 5.28 5.66 5.28 0 0 0
27/09/2018
5.28
 25,500 5.58 5.66 5.28 0 0 0
26/09/2018
5.58
 37,500 5.73 5.81 5.58 0 0 0
25/09/2018
5.73
 4,000 5.35 5.73 5.50 0 0 0
24/09/2018
5.35
 24,100 4.66 5.35 4.82 0 0 0
21/09/2018
4.66
 17,200 5.35 5.35 4.59 0 0 0
20/09/2018
5.35
 2,500 5.20 5.35 4.97 0 0 0
19/09/2018
5.20
 22,200 5.81 5.81 5.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |