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)
15/09/2022
30.67
 100 30.76 30.76 30.67 0 0 -1.2
14/09/2022
30.76
 4,400 30.89 30.89 29.74 0 0 -1.2
13/09/2022
30.89
 0 30.89 30.89 30.89 0 0 -1.2
12/09/2022
30.89
 5,800 30.89 30.89 29.74 0 0 -1.2
09/09/2022
30.89
 39,700 30.98 30.98 29.65 0 34,600 -1.2
08/09/2022
30.98
 300 30.98 30.98 29.39 0 0 0.6
07/09/2022
30.98
 0 30.98 30.98 30.98 0 0 0.6
06/09/2022
30.98
 4,800 30.54 30.98 30.09 0 0 0.6
05/09/2022
30.54
 5,300 30.98 30.98 30.09 0 0 0.6
31/08/2022
30.98
 12,700 30.36 30.98 30.98 0 0 0.6
30/08/2022
30.36
 2,600 30.36 30.98 30.36 0 0 0.6
29/08/2022
30.36
 2,800 30.98 30.98 30.09 0 0 0.6
26/08/2022
30.98
 300 30.98 30.98 30.98 0 0 0.6
25/08/2022
30.98
 1,600 30.98 31.24 29.47 0 0 0.6
24/08/2022
30.98
 11,700 30.80 31.07 30.54 0 0 0.6
23/08/2022
30.80
 800 30.67 30.80 30.67 0 0 0.6
22/08/2022
30.67
 2,400 30.80 30.80 30.58 0 0 0.6
19/08/2022
30.80
 4,000 31.16 32.31 30.80 0 0 0.6
18/08/2022
31.16
 3,400 31.24 31.42 31.07 0 0 0.6
17/08/2022
31.24
 800 31.86 31.86 31.24 0 0 0.6
16/08/2022
31.86
 65,500 31.16 31.86 30.98 15,600 0 0.6
15/08/2022
31.16
 14,700 31.42 31.42 30.09 0 0 0.3
12/08/2022
31.42
 2,100 31.33 31.42 31.33 0 0 0.3
11/08/2022
31.33
 21,700 30.54 31.42 30.98 8,800 0 0.3
10/08/2022
30.54
 2,400 30.54 30.54 30.54 0 0 0.9
09/08/2022
30.54
 3,900 30.27 30.54 30.45 0 0 0.9
08/08/2022
30.27
 5,500 30.80 30.98 30.27 0 0 0.9
05/08/2022
30.80
 8,100 30.80 30.98 30.23 0 0 0.9
04/08/2022
30.80
 12,000 30.54 30.98 30.09 0 0 0.9
03/08/2022
30.54
 2,600 30.54 30.98 30.09 0 0 0.9
02/08/2022
30.54
 0 30.54 30.54 30.54 0 0 0.9
01/08/2022
30.54
 6,000 29.65 30.54 30.09 0 0 0.9
29/07/2022
29.65
 23,100 30.54 30.54 29.65 0 0 0.9
28/07/2022
30.54
 6,800 30.54 30.54 30.09 0 0 0.9
27/07/2022
30.54
 4,700 30.09 30.54 30.09 0 0 0.9
26/07/2022
30.09
 9,000 30.98 30.98 30.09 0 0 0.9
25/07/2022
30.98
 0 30.98 30.98 30.98 0 0 0.9
22/07/2022
30.98
 200 30.80 30.98 29.65 0 0 0.9
21/07/2022
30.80
 400 30.80 30.80 29.25 0 0 0.9
20/07/2022
30.80
 1,500 30.85 31.69 30.80 0 0 0.9
19/07/2022: Cổ tức tiền mặt tỉ lệ: 15%
19/07/2022
30.85
 2,800 29.30 30.98 29.65 0 0 0.9
18/07/2022
29.30
 600 30.82 30.82 29.30 0 0 0.9
15/07/2022
30.82
 400 30.82 30.82 30.48 0 0 0.9
14/07/2022
30.82
 1,600 30.48 30.82 30.48 0 0 0.9
13/07/2022
30.48
 0 30.48 30.48 30.48 0 0 0.9
12/07/2022
30.48
 6,300 29.00 30.57 29.00 0 0 0.9
11/07/2022
29.00
 6,700 30.14 30.48 28.37 0 0 0.9
08/07/2022
30.14
 800 30.06 30.14 28.79 7,900 0 0.9
07/07/2022
30.06
 600 30.40 30.40 29.64 0 0 0.9
06/07/2022
30.40
 500 30.27 30.40 28.20 0 0 0.9
05/07/2022
30.27
 3,400 30.27 30.27 30.14 0 0 0.9
04/07/2022
30.27
 5,000 29.64 30.27 29.21 0 0 0.9
01/07/2022
29.64
 1,700 30.23 30.23 28.87 0 0 0.9
30/06/2022
30.23
 2,000 29.21 30.23 28.79 0 0 0.9
29/06/2022
29.21
 4,100 30.31 30.48 28.79 0 0 0
28/06/2022
30.31
 600 30.23 30.31 30.23 0 0 0.9
27/06/2022
30.23
 1,100 30.23 30.23 29.64 0 0 0
24/06/2022
30.23
 1,100 29.64 30.36 30.14 0 0 0.9
23/06/2022
29.64
 1,000 28.79 29.64 28.32 0 0 0.9
22/06/2022
28.79
 5,300 30.06 30.06 28.20 0 0 0.9
21/06/2022
30.06
 200 30.06 30.06 30.06 0 0 0.9
20/06/2022
30.06
 24,100 29.64 30.10 29.64 24,000 0 0.9
17/06/2022
29.64
 25,400 30.48 30.48 28.62 22,900 0 0.8
16/06/2022
30.48
 10,000 29.30 30.48 30.40 10,000 0 0.4
15/06/2022
29.30
 4,000 29.55 30.48 29.30 0 0 0.7
14/06/2022
29.55
 10,600 30.65 31.71 29.55 0 0 0.7
13/06/2022
30.65
 10,900 30.48 30.65 29.64 0 0 0.7
10/06/2022
30.48
 6,200 30.48 32.60 30.48 0 0 0.7
09/06/2022
30.48
 52,200 30.91 31.03 30.48 20,000 400 0.7
08/06/2022
30.91
 15,300 30.06 30.91 30.06 14,600 0 0.5
07/06/2022
30.06
 112,400 30.48 30.48 29.72 0 0 0
06/06/2022
30.48
 77,500 29.89 30.48 29.80 0 0 0
03/06/2022
29.89
 1,800 30.48 30.48 29.89 0 0 0.0
02/06/2022
30.48
 24,600 30.06 31.20 30.06 0 0 0.0
01/06/2022
30.06
 600 30.48 30.48 30.06 0 0 0.0
31/05/2022
30.48
 23,000 29.64 30.74 29.72 0 0 0.0
30/05/2022
29.64
 12,900 29.80 30.06 29.64 0 0 0.0
27/05/2022
29.80
 500 29.80 30.91 29.64 0 0 0.0
26/05/2022
29.80
 4,500 29.64 29.89 29.80 0 0 0.0
25/05/2022
29.64
 700 29.64 29.64 29.21 0 0 0.0
24/05/2022
29.64
 5,600 30.06 30.23 29.64 0 0 0.0
23/05/2022
30.06
 7,500 29.80 31.50 29.64 0 0 0.0
20/05/2022
29.80
 500 30.99 30.99 29.80 0 0 0.0
19/05/2022
30.99
 1,500 30.99 30.99 29.64 600 0 0.0
18/05/2022
30.99
 32,600 30.06 30.99 30.06 11,800 0 0.4
17/05/2022
30.06
 2,900 29.38 30.06 28.79 0 0 0.5
16/05/2022
29.38
 24,700 30.31 30.48 29.13 15,400 0 0.5
13/05/2022
30.31
 62,600 30.48 30.48 28.49 0 0 0
12/05/2022
30.48
 148,800 30.52 30.61 30.19 29,700 0 1.1
11/05/2022
30.52
 23,500 30.06 31.08 30.06 7,900 0 0.3
10/05/2022
30.06
 72,600 31.08 31.08 29.21 8,100 0 0.3
09/05/2022
31.08
 66,700 33.19 33.19 30.99 30,000 0 1.1
06/05/2022
33.19
 13,300 33.28 33.28 32.39 0 0 0
05/05/2022
33.28
 164,300 31.16 33.28 31.63 0 0 0
04/05/2022
31.16
 97,100 30.74 31.46 30.74 0 0 0
29/04/2022
30.74
 36,500 30.82 30.82 30.48 19,600 0 0.7
28/04/2022
30.82
 22,900 30.99 30.99 30.06 13,500 0 0.5
27/04/2022
30.99
 54,700 30.99 31.08 30.48 39,000 0 1.4
26/04/2022
30.99
 37,400 30.91 30.99 29.13 0 0 0
25/04/2022
30.91
 67,900 30.91 30.91 28.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |