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
(2024-08-20) 		0.10 2.17% 742,700 0 0
4.60
5.10
4.70
2 tháng
(2024-07-22) 		0.10 2.17% 1,541,300 0 0
4.10
5.10
4.70
3 tháng
(2024-06-21) 		-0.10 -2.08% 2,105,600 -4,700 -0.0
4.10
5.10
4.70
6 tháng
(2024-03-25) 		-1.40 -22.95% 7,149,443 -4,700 -0.0
4.10
6.10
4.70
12 tháng
(2023-09-25) 		1.30 38.24% 17,767,852 -4,700 -0.0
3
6.50
4.70
24 tháng
(2022-09-30) 		-0.80 -14.55% 42,234,665 -4,700 -0.0
2.30
6.50
4.70
36 tháng
(2021-10-05) 		-1.54 -24.66% 85,113,817 -8,200 -0.1
2.30
14.70
4.70
60 tháng
(2019-10-16) 		3.32 241.53% 111,547,691 -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)
18/09/2018
5.81
 33,206 5.20 5.89 5.05 0 0 0
17/09/2018
5.20
 13,500 6.04 6.04 5.20 0 0 0
14/09/2018
6.04
 33,720 6.27 6.80 5.50 0 0 0
13/09/2018
6.27
 110,210 5.50 6.27 6.12 0 0 0
12/09/2018
5.50
 700 4.82 5.50 5.50 0 0 0
11/09/2018
4.82
 8,800 4.20 4.82 4.82 0 0 0
10/09/2018
4.20
 4,000 3.75 4.20 4.20 0 0 0
07/09/2018
3.75
 27,400 3.67 3.75 3.52 0 0 0
06/09/2018
3.67
 8,000 3.67 3.67 3.13 0 0 0
05/09/2018
3.67
 13,700 3.67 3.82 3.67 0 0 0
04/09/2018
3.67
 15,000 3.90 3.90 3.67 0 0 0
31/08/2018
3.90
 100 3.90 3.90 3.90 0 0 0
30/08/2018
3.90
 100 3.90 3.90 3.90 0 0 0
29/08/2018
3.90
 6,900 3.90 3.90 3.82 0 0 0
28/08/2018
3.90
 200 3.82 3.90 3.90 0 0 0
27/08/2018
3.82
 4,000 3.75 3.82 3.67 0 0 0
24/08/2018
3.75
 10,000 3.59 3.82 3.75 0 0 0
23/08/2018
3.59
 16,300 3.82 3.82 3.59 0 0 0
22/08/2018
3.82
 23,800 3.82 3.82 3.82 0 0 0
21/08/2018
3.82
 900 3.75 3.82 3.75 0 0 0
20/08/2018
3.75
 4,700 4.13 4.13 3.75 0 0 0
17/08/2018
4.13
 2,240 3.82 4.13 4.05 0 0 0
16/08/2018
3.82
 2,000 4.05 4.28 3.82 0 0 0
15/08/2018
4.05
 11,300 4.13 4.13 3.90 0 0 0
14/08/2018
4.13
 8,800 4.13 4.13 3.75 0 0 0
13/08/2018
4.13
 1,400 4.20 4.20 3.75 0 0 0
10/08/2018
4.20
 4,500 4.13 4.20 4.05 0 0 0
09/08/2018
4.13
 2,220 4.05 4.20 3.82 0 0 0
08/08/2018
4.05
 14,100 4.05 4.05 3.75 0 0 0
07/08/2018
4.05
 2,700 3.90 4.05 3.98 0 0 0
06/08/2018
3.90
 13,300 3.90 3.90 3.59 0 0 0
03/08/2018
3.90
 12,400 3.67 3.90 3.44 0 0 0
02/08/2018
3.67
 15,600 3.82 3.82 3.67 0 0 0
01/08/2018
3.82
 4,500 3.82 3.82 3.82 0 0 0
31/07/2018
3.82
 14,500 3.90 3.90 3.82 0 0 0
30/07/2018
3.90
 31,600 4.05 4.05 3.90 0 0 0
27/07/2018
4.05
 18,400 3.82 4.20 3.82 0 0 0
26/07/2018
3.82
 57,900 3.52 4.20 3.52 0 0 0
25/07/2018
3.52
 55,100 4.59 4.59 3.52 0 0 0
24/07/2018
4.59
 51,300 4.36 4.59 3.82 0 0 0
23/07/2018
4.36
 46,300 4.36 4.36 3.82 0 0 0
20/07/2018
4.36
 2,700 3.82 4.36 3.82 0 0 0
19/07/2018
3.82
 1,200 3.82 3.82 3.82 0 0 0
18/07/2018
3.82
 9,000 4.36 4.36 3.82 0 0 0
17/07/2018
4.36
 200 4.13 4.36 4.28 0 0 0
16/07/2018
4.13
 800 4.43 4.43 4.13 0 0 0
13/07/2018
4.43
 1,400 4.43 4.43 4.43 0 0 0
12/07/2018
4.43
 100 3.90 4.43 4.43 0 0 0
11/07/2018
3.90
 12,000 4.59 4.89 3.90 0 0 0
10/07/2018
4.59
 100 4.20 4.59 4.59 0 0 0
09/07/2018
4.20
 10,900 4.89 5.20 4.20 0 0 0
06/07/2018
4.89
 0 5.05 4.89 4.89 0 0 0
05/07/2018
5.05
 17,500 4.59 5.05 4.05 0 0 0
04/07/2018
4.59
 14,900 5.35 5.35 4.59 0 0 0
03/07/2018
5.35
 200 4.74 5.35 5.28 0 0 0
02/07/2018
4.74
 11,100 5.35 5.35 4.74 0 0 0
29/06/2018
5.35
 3,300 5.20 5.50 5.35 0 0 0
28/06/2018
5.20
 5,500 6.04 6.04 5.20 0 0 0
27/06/2018
6.04
 100 5.35 6.04 6.04 0 0 0
26/06/2018
5.35
 1,900 5.66 6.50 5.35 0 0 0
25/06/2018
5.66
 62,800 5.43 6.42 4.82 0 0 0
22/06/2018
5.43
 14,000 6.12 6.50 5.43 0 0 0
21/06/2018
6.12
 41,200 7.11 7.11 6.12 0 0 0
20/06/2018
7.11
 100 6.42 7.11 7.11 0 0 0
19/06/2018
6.42
 100 5.81 6.42 6.42 0 0 0
18/06/2018
5.81
 151,700 6.50 6.50 5.81 0 0 0
15/06/2018
6.50
 0 6.12 6.50 6.50 0 0 0
14/06/2018
6.12
 1,500 6.96 7.95 6.12 0 0 0
13/06/2018
6.96
 100 8.18 8.18 6.96 0 0 0
12/06/2018
8.18
 0 8.18 8.18 8.18 0 0 0
11/06/2018
8.18
 0 8.10 8.18 8.18 0 0 0
08/06/2018
8.10
 200 7.34 8.18 8.10 0 0 0
07/06/2018
7.34
 100 6.50 7.34 7.34 0 0 0
06/06/2018
6.50
 100 5.96 6.50 6.50 0 0 0
05/06/2018
5.96
 2,100 6.96 6.96 5.96 0 0 0
04/06/2018
6.96
 0 6.96 6.96 6.96 0 0 0
01/06/2018
6.96
 0 6.88 6.96 6.96 0 0 0
31/05/2018
6.88
 2,300 7.57 7.65 6.88 0 0 0
30/05/2018
7.57
 100 6.73 7.57 7.57 0 0 0
29/05/2018
6.73
 100 5.81 6.73 6.73 0 0 0
28/05/2018
5.81
 2,000 6.80 6.80 5.81 0 0 0
25/05/2018
6.80
 200 6.50 6.80 5.58 0 0 0
24/05/2018
6.50
 0 6.88 6.50 6.50 0 0 0
23/05/2018
6.88
 1,500 6.96 6.96 5.96 0 0 0
22/05/2018
6.96
 1,600 6.96 6.96 6.88 0 0 0
21/05/2018
6.96
 65,400 8.10 8.10 6.96 0 0 0
18/05/2018
8.10
 400 8.03 8.33 8.10 0 0 0
17/05/2018
8.03
 100 7.65 8.03 8.03 0 0 0
16/05/2018
7.65
 100 7.42 7.65 7.65 0 0 0
15/05/2018
7.42
 3,000 7.03 7.65 7.19 0 0 0
14/05/2018
7.03
 100 6.42 7.03 7.03 0 0 0
11/05/2018
6.42
 1,300 6.50 6.50 6.42 0 0 0
10/05/2018
6.50
 2,500 7.26 7.26 6.50 0 0 0
09/05/2018
7.26
 2,600 6.73 7.34 6.80 0 0 0
08/05/2018
6.73
 5,000 6.57 7.34 6.73 0 0 0
07/05/2018
6.57
 13,000 5.73 6.57 6.19 0 0 0
04/05/2018
5.73
 9,200 6.35 6.35 5.66 0 0 0
03/05/2018
6.35
 57,900 7.11 7.11 4.97 0 0 0
02/05/2018
7.11
 56,800 6.50 7.42 5.66 0 0 0
27/04/2018
6.50
 3,800 7.65 7.65 6.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |