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)
25/04/2022
8.40
 105,330 8.60 9.40 8.30 0 0 0
22/04/2022
8.60
 152,700 7.40 8.60 8 0 0 0
21/04/2022
7.40
 113,300 8.30 8.30 7.40 0 0 0
20/04/2022
8.30
 76,200 9.70 9.70 8.20 0 0 0
19/04/2022
9.70
 63,500 9.80 10.20 9.30 0 0 0
18/04/2022
9.80
 96,800 10.70 10.90 9.70 0 0 0
15/04/2022
10.70
 39,800 11.20 11.20 10.50 0 0 0
14/04/2022
11.20
 15,000 11.20 11.30 10.80 0 0 0
13/04/2022
11.20
 92,112 11.30 11.40 10.10 0 0 0
12/04/2022
11.30
 56,044 11.20 11.50 11.20 0 0 0
08/04/2022
11.20
 119,490 11.60 12.20 11.20 0 0 0
07/04/2022
11.60
 77,896 12 12 11.40 0 0 0
06/04/2022
12
 82,405 11.90 12 12 0 0 0
05/04/2022
11.90
 81,323 11.90 12.40 11.70 0 0 0
04/04/2022
11.90
 322,095 11.60 12 11.40 0 0 0
01/04/2022
11.60
 85,816 11.40 11.60 11.30 0 0 0
31/03/2022
11.40
 113,488 11.60 11.70 11.40 0 0 0
30/03/2022
11.60
 158,155 11.70 11.70 11.50 0 0 0
29/03/2022
11.70
 107,961 11.60 11.80 11.50 0 0 0
28/03/2022
11.60
 127,812 11.90 11.90 11.50 0 0 0
25/03/2022
11.90
 112,369 11.70 12 11.70 0 0 0
24/03/2022
11.70
 142,391 11.80 11.90 11.60 0 0 0
23/03/2022
11.80
 162,293 12.30 12.30 11.80 0 0 0
22/03/2022
12.30
 206,860 12.10 13 12.10 0 0 0
21/03/2022
12.10
 120,656 11.80 12.10 11.80 0 0 0
18/03/2022
11.80
 73,299 12 12 11.80 0 0 0
17/03/2022
12
 101,532 11.80 12 11.70 0 0 0
16/03/2022
11.80
 68,030 11.90 11.90 11.70 0 0 0
15/03/2022
11.90
 61,339 11.60 12 11.60 0 0 0
14/03/2022
11.60
 150,288 12.10 12.10 11.50 0 0 0
11/03/2022
12.10
 246,831 12.30 12.30 12 0 0 0
10/03/2022
12.30
 177,591 12.30 12.60 12.20 0 0 0
09/03/2022
12.30
 145,505 12.50 12.70 12.10 0 0 0
08/03/2022
12.50
 435,832 11.80 13 11.70 0 0 0
07/03/2022
11.80
 245,501 11.70 12.10 11.70 0 0 0
04/03/2022
11.70
 169,702 11.50 11.90 11.40 0 0 0
03/03/2022
11.50
 106,289 11.60 11.80 11.40 0 0 0
02/03/2022
11.60
 89,986 11.70 11.70 11.50 0 0 0
01/03/2022
11.70
 65,231 11.60 11.80 11.50 0 0 0
28/02/2022
11.60
 107,115 11.80 11.80 11.50 0 0 0
25/02/2022
11.80
 225,677 11.50 11.90 11.30 0 0 0
24/02/2022
11.50
 219,000 12 12 11.20 0 0 0
23/02/2022
12
 129,391 11.90 12.20 11.90 0 0 0
22/02/2022
11.90
 112,416 12.10 12.10 11.50 0 0 0
21/02/2022
12.10
 163,230 11.40 12.40 11.40 0 0 0
18/02/2022
11.40
 76,000 11.40 11.50 11.20 0 0 0
17/02/2022
11.40
 28,300 11.30 11.40 11.30 0 0 0
16/02/2022
11.30
 104,300 11.30 11.50 11.10 0 0 0
15/02/2022
11.30
 58,100 11.30 11.30 11.10 0 0 0
14/02/2022
11.30
 35,000 11.40 11.60 11.20 0 0 0
11/02/2022
11.40
 93,610 11.60 11.60 11 0 0 0
10/02/2022
11.60
 46,700 11.60 11.90 11.40 0 0 0
09/02/2022
11.60
 88,700 11.60 11.70 11.30 0 0 0
08/02/2022
11.60
 67,400 11.60 12 11.50 0 0 0
07/02/2022
11.60
 64,600 11.30 11.70 11.20 0 0 0
28/01/2022
11.30
 119,800 11 11.50 10.90 0 0 0
27/01/2022
11
 39,500 11.20 11.70 11 0 0 0
26/01/2022
11.20
 74,200 11.10 11.90 11.10 0 0 0
25/01/2022
11.10
 157,600 11.50 11.70 10.70 0 0 0
24/01/2022
11.50
 150,600 12 12 11 0 0 0
21/01/2022
12
 115,800 12 12.90 11.80 0 0 0
20/01/2022
12
 55,700 11.20 12.30 11.30 0 0 0
19/01/2022
11.20
 71,700 10.90 11.40 10.90 0 0 0
18/01/2022
10.90
 197,800 12.20 12.20 10.60 0 0 0
17/01/2022
12.20
 164,400 12.80 12.90 11.50 0 0 0
14/01/2022
12.80
 180,714 12.20 12.80 11.80 0 0 0
13/01/2022
12.20
 313,460 12.50 13.50 12 0 0 0
12/01/2022
12.50
 604,033 13.70 13.70 12.40 0 0 0
11/01/2022
13.70
 506,985 14.70 15 13.50 0 0 0
10/01/2022
14.70
 617,566 14 15.40 14 0 0 0
07/01/2022
14
 827,815 12.10 14 12.30 0 0 0
06/01/2022
12.10
 235,200 12.30 12.50 12.10 0 0 0
05/01/2022
12.30
 185,000 12.30 12.80 12 0 0 0
04/01/2022
12.30
 311,500 12.60 12.60 11.90 0 0 0
31/12/2021
12.60
 135,700 12.80 13.10 12.40 0 0 0
30/12/2021
12.80
 326,862 11.70 13 11.70 0 0 0
29/12/2021
11.70
 171,400 11.50 11.80 11.30 0 0 0
28/12/2021
11.50
 269,900 11.70 11.90 11.40 0 0 0
27/12/2021
11.70
 245,500 12.10 12.20 11.30 0 0 0
24/12/2021
12.10
 245,336 12.50 12.50 12 0 0 0
23/12/2021
12.50
 271,300 12.90 12.90 12.30 0 0 0
22/12/2021
12.90
 206,000 13.20 13.40 12.60 0 0 0
21/12/2021
13.20
 261,120 12.70 13.50 12.70 0 0 0
20/12/2021
12.70
 280,400 12.70 12.90 12.60 0 0 0
17/12/2021
12.70
 251,808 12.60 13.40 12.40 200 0 0.0
16/12/2021
12.60
 211,900 12.50 12.90 12.40 500 0 0.0
15/12/2021
12.50
 132,800 13.20 13.20 12.40 400 0 0.0
14/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
14/12/2021
13.20
 244,656 12.20 14 12.50 0 0 0
13/12/2021
12.20
 265,300 12.29 12.84 12.11 300 0 0.0
10/12/2021
12.29
 179,600 12.48 12.48 12.11 0 0 0
09/12/2021
12.48
 110,400 12.84 13.39 12.39 0 0 0
08/12/2021
12.84
 199,200 12.66 13.58 12.75 0 0 0
07/12/2021
12.66
 187,177 11.83 12.75 10.28 200 0 0.0
06/12/2021
11.83
 392,100 12.39 12.39 10.64 0 0 0
03/12/2021
12.39
 466,644 12.84 12.94 11.47 0 0 0
02/12/2021
12.84
 252,919 13.30 13.49 12.39 0 0 0
01/12/2021
13.30
 315,004 13.94 13.94 12.75 0 0 0
30/11/2021
13.94
 441,260 13.58 15.05 11.38 0 3,500 -0.1
29/11/2021
13.58
 547,500 12.66 13.76 10.55 0 0 0
26/11/2021
12.66
 618,100 12.02 13.21 11.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |