CTCP ICD Tân Cảng - Long Bình (ilb)

32.50
0
(0%)
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
(2024-08-19) 		-0.95 -2.84% 154,400 62,500 2.2
32.50
34.68
32.50
2 tháng
(2024-07-22) 		-1.37 -4.06% 396,200 158,900 5.5
31.94
34.68
32.50
3 tháng
(2024-06-20) 		0.46 1.44% 677,200 293,600 10.3
31.75
34.86
32.50
6 tháng
(2024-03-22) 		1.50 4.84% 973,800 415,700 14.2
29.40
34.86
32.50
12 tháng
(2023-09-25) 		4.23 14.97% 1,805,000 554,700 18.5
26.29
34.86
32.50
24 tháng
(2022-09-29) 		2.10 6.90% 3,876,800 976,800 -2.0
20.45
34.86
32.50
36 tháng
(2021-10-04) 		4.73 17.02% 13,732,800 1,313,400 36.6
20.45
34.86
32.50
60 tháng
(2019-10-15) 		18.82 137.57% 49,976,980 1,313,400 36.6
9.80
34.86
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2023
28.60
 200 28.60 28.60 28.60 0 0 0
23/11/2023
28.60
 4,200 28.41 28.60 27.33 0 0 0
22/11/2023
28.41
 7,500 27.33 29.16 28.27 7,500 0 0.2
21/11/2023
27.33
 100 27.42 27.42 27.33 0 0 0
20/11/2023
27.42
 800 27.33 27.42 27.42 0 0 0
17/11/2023
27.33
 2,700 27.75 27.75 27.33 600 0 0.0
16/11/2023
27.75
 400 28.03 28.03 27.75 0 0 0
15/11/2023
28.03
 3,700 28.27 28.27 26.95 0 0 0
14/11/2023
28.27
 400 27.33 28.27 28.27 0 0 0
13/11/2023
27.33
 100 26.67 27.33 27.33 0 0 0
10/11/2023
26.67
 18,200 27.33 27.33 26.48 8,800 18,100 -0.3
09/11/2023
27.33
 3,700 27.33 27.33 27.28 2,000 3,200 -0.0
08/11/2023
27.33
 9,900 26.48 27.33 27.23 5,000 8,700 -0.1
07/11/2023
26.48
 5,900 28.17 28.17 26.48 0 5,900 -0.2
06/11/2023
28.17
 1,700 28.74 28.74 28.17 400 0 0.0
03/11/2023
28.74
 18,300 28.46 28.74 27.04 9,500 18,000 -0.2
02/11/2023
28.46
 31,500 28.50 28.55 27.80 10,300 0 0.3
01/11/2023
28.50
 700 28.50 28.50 27.51 0 100 -0.0
31/10/2023
28.50
 100 28.65 28.65 28.50 0 100 -0.0
30/10/2023
28.65
 300 26.85 28.65 28.65 0 0 0
27/10/2023
26.85
 1,000 27.80 27.80 26.85 0 0 0
26/10/2023
27.80
 2,800 29.12 29.12 27.09 0 0 0
25/10/2023
29.12
 300 29.12 29.12 29.12 0 0 0
24/10/2023
29.12
 0 29.12 29.12 29.12 0 0 0
23/10/2023
29.12
 300 29.07 29.12 29.07 0 0 0
20/10/2023
29.07
 1,700 28.93 29.07 28.88 700 0 0.0
19/10/2023
28.93
 1,000 28.69 28.93 27.42 0 0 0
18/10/2023
28.69
 400 28.27 28.69 28.32 0 0 0
17/10/2023
28.27
 4,000 28.22 28.46 28.27 0 0 0
16/10/2023
28.22
 5,000 28.27 28.55 28.22 1,000 0 0.0
13/10/2023
28.27
 2,100 28.27 28.46 28.27 1,200 0 0.0
12/10/2023
28.27
 200 28.65 28.65 28.27 0 0 0
11/10/2023
28.65
 200 28.74 28.74 27.80 0 0 0
10/10/2023
28.74
 4,700 27.89 28.74 26.01 2,000 0 0.1
09/10/2023
27.89
 100 29.35 29.35 27.89 0 0 0
06/10/2023
29.35
 4,800 28.41 29.35 27.42 0 0 0
05/10/2023
28.41
 700 28.41 28.41 28.41 0 0 0
04/10/2023
28.41
 9,500 28.41 28.41 28.27 5,000 0 0.2
03/10/2023
28.41
 200 29.16 29.16 28.41 0 0 0
02/10/2023
29.16
 4,700 28.83 29.16 28.69 2,000 0 0.1
29/09/2023
28.83
 300 29.02 29.02 27.89 0 0 0
27/09/2023
29.02
 5,300 28.83 29.02 27.61 1,800 0 0.1
26/09/2023
28.83
 4,600 28.27 28.83 28.27 3,000 0 0.1
25/09/2023
28.27
 5,500 28.93 29.12 28.27 300 0 0.0
22/09/2023
28.93
 4,700 29.12 29.12 28.88 2,700 0 0.1
21/09/2023
29.12
 1,100 29.21 29.21 29.12 0 0 0
20/09/2023
29.21
 3,300 29.21 29.21 29.21 2,000 0 0.1
19/09/2023
29.21
 9,400 29.96 29.96 28.93 8,200 0 0.3
18/09/2023
29.96
 2,100 29.30 30.06 29.96 0 0 0
15/09/2023
29.30
 2,000 29.30 29.30 28.83 0 0 0
14/09/2023
29.30
 600 28.93 29.30 28.93 0 0 0
13/09/2023
28.93
 8,100 29.12 29.12 28.36 5,700 0 0.2
12/09/2023
29.12
 1,700 29.68 29.68 29.12 0 0 0
11/09/2023
29.68
 8,400 29.45 29.68 28.50 1,100 100 0.0
08/09/2023
29.45
 21,100 29.21 29.68 29.21 13,000 0 0.4
07/09/2023: Cổ tức tiền mặt tỉ lệ: 19.9%
07/09/2023
29.21
 16,100 29.03 29.21 28.27 6,000 0 0.2
06/09/2023
29.03
 36,100 29.08 29.16 28.77 19,100 0 0.6
05/09/2023
29.08
 29,100 28.46 29.16 28.68 5,600 0 0.2
31/08/2023
28.46
 50,700 28.23 28.72 28.23 31,700 0 1.0
30/08/2023
28.23
 9,000 28.32 28.37 27.53 4,500 0 0.1
29/08/2023
28.32
 13,600 28.28 28.50 27.08 7,000 0 0.2
28/08/2023
28.28
 700 28.28 28.32 28.28 0 0 0
25/08/2023
28.28
 11,000 28.32 28.32 27.97 4,000 0 0.1
24/08/2023
28.32
 4,200 27.00 28.72 28.28 0 0 0
23/08/2023
27.00
 3,000 27.44 27.44 27.00 0 0 0
22/08/2023
27.44
 200 28.15 28.15 27.44 0 0 0
21/08/2023
28.15
 500 28.06 28.15 28.15 0 0 0
18/08/2023
28.06
 7,200 27.79 28.06 27.53 3,000 0 0.1
17/08/2023
27.79
 4,400 28.23 28.23 27.70 2,100 0 0.1
16/08/2023
28.23
 100 28.32 28.32 28.23 0 0 0
15/08/2023
28.32
 900 28.50 28.54 28.32 0 0 0
14/08/2023
28.50
 0 28.50 28.50 28.50 0 0 0
11/08/2023
28.50
 0 28.50 28.50 28.50 0 0 0
10/08/2023
28.50
 0 28.50 28.50 28.50 0 0 0
09/08/2023
28.50
 2,100 28.72 28.72 27.70 0 0 0
08/08/2023
28.72
 0 28.72 28.72 28.72 0 0 0
07/08/2023
28.72
 1,300 27.97 28.72 27.97 0 0 0
04/08/2023
27.97
 2,800 27.84 27.97 27.84 400 0 0.0
03/08/2023
27.84
 17,800 27.97 28.15 27.84 13,900 0 0.4
02/08/2023
27.97
 13,600 28.15 28.15 27.93 9,900 0 0.3
01/08/2023
28.15
 2,600 28.15 28.28 27.44 800 0 0.0
31/07/2023
28.15
 800 28.32 28.32 28.15 0 0 0
28/07/2023
28.32
 500 28.28 28.32 28.19 0 0 0
27/07/2023
28.28
 1,700 28.32 28.32 28.15 1,000 0 0.0
26/07/2023
28.32
 4,400 28.32 28.63 28.10 2,000 0 0.1
25/07/2023
28.32
 46,100 28.10 28.59 28.28 15,500 0 0.5
24/07/2023
28.10
 8,600 28.15 28.23 27.35 3,000 0 0.1
21/07/2023
28.15
 100 28.19 28.19 28.15 0 0 0
20/07/2023
28.19
 0 28.19 28.19 28.19 0 0 0
19/07/2023
28.19
 100 28.06 28.19 28.19 0 0 0
18/07/2023
28.06
 0 28.06 28.06 28.06 0 0 0
17/07/2023
28.06
 4,900 27.84 28.10 27.44 2,100 0 0.1
14/07/2023
27.84
 8,900 27.53 28.15 27.84 4,300 0 0.1
13/07/2023
27.53
 0 28.19 27.53 27.53 0 0 0
12/07/2023
28.19
 600 27.57 28.19 27.57 0 0 0
11/07/2023
27.57
 6,400 27.53 27.93 27.53 3,700 0 0.1
10/07/2023
27.53
 2,900 28.19 28.32 27.44 1,000 0 0.0
07/07/2023
28.19
 0 28.19 28.19 28.19 0 0 0
06/07/2023
28.19
 6,400 28.06 28.23 27.97 3,400 0 0.1
05/07/2023
28.06
 3,400 28.15 28.15 28.06 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |