CTCP ILA (ila)

4.60
-0.20
(-4.17%)
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)
25/11/2021
12.02
 367,600 12.11 12.48 11.56 7,000 0 0.1
24/11/2021
12.11
 903,400 11.10 12.20 11.01 0 0 0
23/11/2021
11.10
 418,249 9.27 11.10 9.54 0 3,000 -0.0
22/11/2021
9.27
 460,100 10.46 10.64 9.17 0 0 0
19/11/2021
10.46
 695,820 11.28 11.28 10.18 0 0 0
18/11/2021
11.28
 323,900 11.56 11.93 10.83 0 0 0
17/11/2021
11.56
 373,049 10.92 12.11 10.92 0 3,400 -0.0
16/11/2021
10.92
 628,100 10.18 11.56 10.09 0 3,000 -0.0
15/11/2021
10.18
 534,930 9.17 10.18 9.63 0 0 0
12/11/2021
9.17
 655,601 8.07 9.17 8.17 6,400 2,000 0.0
11/11/2021
8.07
 502,720 8.44 8.44 7.25 3,000 0 0.0
10/11/2021
8.44
 0 8.44 8.44 8.44 0 0 0
09/11/2021
8.44
 0 8.44 8.44 8.44 0 0 0
08/11/2021
8.44
 0 8.53 8.44 8.44 0 0 0
05/11/2021
8.53
 269,000 8.35 8.72 8.26 0 0 0
04/11/2021
8.35
 369,500 8.17 8.44 7.89 0 0 0
03/11/2021
8.17
 676,697 9.08 9.17 7.98 0 0 0
02/11/2021
9.08
 448,856 8.62 9.27 8.62 0 20,100 -0.2
01/11/2021
8.62
 1,266,937 7.61 8.62 6.42 0 13,000 -0.1
29/10/2021
7.61
 431,900 7.61 7.71 6.42 0 0 0
28/10/2021
7.61
 456,700 7.43 7.71 7.34 0 8,900 -0.1
27/10/2021
7.43
 808,700 7.06 7.61 6.97 30,100 500 0.2
26/10/2021
7.06
 350,900 6.97 7.06 6.70 0 0 0
25/10/2021
6.97
 600,100 6.88 7.06 6.70 0 500 -0.0
22/10/2021
6.88
 678,900 7.34 7.34 6.24 6,900 0 0.1
21/10/2021
7.34
 572,300 7.06 7.71 6.97 0 1,000 -0.0
20/10/2021
7.06
 678,000 6.51 7.34 6.51 0 0 0
19/10/2021
6.51
 782,300 6.06 6.70 6.15 0 2,300 -0.0
18/10/2021
6.06
 202,500 6.24 6.24 6.06 1,000 0 0.0
15/10/2021
6.24
 248,500 6.24 6.33 6.06 1,300 0 0.0
14/10/2021
6.24
 426,300 5.96 6.33 5.87 200 0 0.0
13/10/2021
5.96
 253,700 5.78 5.96 5.69 0 0 0
12/10/2021
5.78
 1,281,900 6.06 6.24 5.69 200 0 0.0
11/10/2021
6.06
 283,700 6.06 6.24 5.96 0 0 0
08/10/2021
6.06
 282,200 6.24 6.24 6.06 0 0 0
07/10/2021
6.24
 280,600 6.42 6.42 6.15 0 0 0
06/10/2021
6.42
 268,900 6.24 6.61 6.15 0 0 0
05/10/2021
6.24
 202,900 5.87 6.42 5.78 0 0 0
04/10/2021
5.87
 353,314 5.96 5.96 5.60 600 5,000 -0.0
01/10/2021
5.96
 431,300 6.06 6.33 5.50 0 0 0
30/09/2021
6.06
 299,505 6.33 6.33 5.50 1,100 200 0.0
29/09/2021
6.33
 81,900 6.06 6.42 5.96 0 0 0
28/09/2021
6.06
 199,520 5.87 6.24 5.60 0 0 0
27/09/2021
5.87
 537,101 6.61 6.61 5.78 200 0 0.0
24/09/2021
6.61
 346,200 6.97 6.97 6.42 800 0 0.0
23/09/2021
6.97
 438,500 7.43 7.80 6.88 0 0 0
22/09/2021
7.43
 732,000 6.97 7.52 6.79 5,000 1,900 0.0
21/09/2021
6.97
 353,010 6.88 7.06 6.33 1,100 0 0.0
20/09/2021
6.88
 501,801 6.33 7.25 5.50 0 0 0
17/09/2021
6.33
 1,521,000 7.25 7.80 6.24 0 0 0
16/09/2021
7.25
 771,345 6.42 7.34 6.88 0 0 0
15/09/2021
6.42
 629,800 5.69 6.42 5.96 0 0 0
14/09/2021
5.69
 1,589,625 4.95 5.69 5.05 0 0 0
13/09/2021
4.95
 76,700 4.95 5.05 4.95 0 0 0
10/09/2021
4.95
 74,800 4.95 5.14 4.95 0 0 0
09/09/2021
4.95
 39,200 5.05 5.05 4.95 0 0 0
08/09/2021
5.05
 62,500 5.14 5.14 4.86 0 0 0
07/09/2021
5.14
 116,800 4.86 5.32 4.86 0 0 0
06/09/2021
4.86
 73,300 4.86 4.86 4.77 0 0 0
01/09/2021
4.86
 28,700 4.77 4.86 4.77 0 0 0
31/08/2021
4.77
 31,100 4.68 4.77 4.68 0 0 0
30/08/2021
4.68
 45,200 4.68 4.68 4.59 0 0 0
27/08/2021
4.68
 25,500 4.68 4.68 4.59 0 0 0
26/08/2021
4.68
 4,569 4.86 4.86 4.68 0 0 0
25/08/2021
4.86
 700 4.77 4.86 4.50 0 0 0
24/08/2021
4.77
 41,000 4.77 4.77 4.68 0 0 0
23/08/2021
4.77
 26,400 4.86 4.86 4.68 0 0 0
20/08/2021
4.86
 40,300 5.05 5.05 4.86 0 0 0
19/08/2021
5.05
 51,500 4.95 5.14 4.95 3,000 0 0.0
18/08/2021
4.95
 58,500 4.86 4.95 4.86 0 0 0
17/08/2021
4.86
 52,100 4.86 4.86 4.77 0 0 0
16/08/2021
4.86
 70,300 4.77 4.95 4.77 0 0 0
13/08/2021
4.77
 16,200 4.95 4.95 4.77 0 0 0
12/08/2021
4.95
 12,900 4.86 4.95 4.77 0 0 0
11/08/2021
4.86
 28,500 4.95 4.95 4.86 0 0 0
10/08/2021
4.95
 30,000 4.86 4.95 4.86 0 0 0
09/08/2021
4.86
 36,700 4.77 4.95 4.77 0 0 0
06/08/2021
4.77
 75,500 4.68 4.77 4.68 0 0 0
05/08/2021
4.68
 28,100 4.59 4.77 4.59 0 0 0
04/08/2021
4.59
 12,300 4.59 4.59 4.59 0 0 0
03/08/2021
4.59
 15,600 4.59 4.59 4.50 0 0 0
02/08/2021
4.59
 25,500 4.59 4.59 4.59 0 0 0
30/07/2021
4.59
 4,700 4.59 4.59 4.59 0 0 0
29/07/2021
4.59
 6,900 4.59 4.59 4.50 0 0 0
28/07/2021
4.59
 16,300 4.59 4.59 4.31 0 0 0
27/07/2021
4.59
 10,700 4.68 4.86 4.50 0 0 0
26/07/2021
4.68
 7,500 4.77 4.77 4.50 0 0 0
23/07/2021
4.77
 28,900 4.68 4.77 4.59 0 0 0
22/07/2021
4.68
 16,200 5.05 5.05 4.68 0 0 0
21/07/2021
5.05
 2,500 5.05 5.14 4.86 0 0 0
20/07/2021
5.05
 15,100 4.95 5.05 4.68 0 0 0
19/07/2021
4.95
 3,500 5.14 5.14 4.40 0 0 0
16/07/2021
5.14
 11,200 4.95 5.23 4.95 0 1,000 -0.0
15/07/2021
4.95
 11,700 4.59 5.23 4.95 0 0 0
14/07/2021
4.59
 28,000 4.95 4.95 4.59 0 0 0
13/07/2021
4.95
 20,001 4.40 5.14 4.50 0 0 0
12/07/2021
4.40
 86,100 4.95 5.05 4.40 1,900 0 0.0
09/07/2021
4.95
 30,535 5.23 5.32 4.95 0 0 0
08/07/2021
5.23
 24,200 5.23 5.23 5.14 0 0 0
07/07/2021
5.23
 21,700 5.32 5.32 5.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |