CTCP ICD Tân Cảng - Long Bình (ilb)

33.20
-0.25
(-0.75%)
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) 		-0.25 -0.75% 150,300 61,300 2.1
33.20
34.68
33.20
2 tháng
(2024-07-18) 		-1.10 -3.20% 412,600 169,300 5.9
31.94
34.68
33.20
3 tháng
(2024-06-18) 		1.26 3.93% 685,400 296,100 10.4
31.75
34.86
33.20
6 tháng
(2024-03-20) 		3.38 11.32% 970,900 414,500 14.2
29.40
34.86
33.20
12 tháng
(2023-09-22) 		4.27 14.77% 1,805,600 556,200 18.6
26.29
34.86
33.20
24 tháng
(2022-09-27) 		2.71 8.88% 3,877,800 975,600 -4.5
20.45
34.86
33.20
36 tháng
(2021-10-04) 		5.43 19.54% 13,728,700 1,312,200 36.6
20.45
34.86
33.20
60 tháng
(2019-10-14) 		19.59 144% 49,984,980 1,312,200 36.6
9.80
34.86
33.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
33.20
 8,900 33.35 33.35 32 5,400 0 0
13/09/2024
33.45
 0 33.45 33.45 33.45 0 0 0
12/09/2024
33.45
 900 32.80 33.45 32 0 0 0
11/09/2024
33.70
 400 33.20 33.70 33.20 0 100 -0.0
10/09/2024
33.70
 3,300 35 35 32.70 2,000 200 0.1
09/09/2024
33.75
 1,600 33.20 33.75 33.20 1,100 0 0.0
06/09/2024
33.80
 8,900 33.25 33.85 32.80 7,100 0 0.2
05/09/2024
33.85
 1,100 33.25 33.85 32.60 0 0 0
04/09/2024
33.50
 23,200 33.50 34.30 33.50 16,100 0 0.5
30/08/2024
34.20
 6,100 33.55 34.25 33.55 4,100 500 0.1
29/08/2024: Cổ tức tiền mặt tỉ lệ: 21.07%
29/08/2024
34.60
 16,100 33.70 34.70 33.70 7,500 0 0.3
28/08/2024
34.39
 6,000 34.96 34.96 33.78 2,100 0 0.1
27/08/2024
34.30
 8,000 34.68 34.77 34.30 5,000 100 0.2
26/08/2024
34.68
 11,300 35.81 35.81 33.69 3,100 1,000 0.1
23/08/2024
34.30
 3,400 34.30 34.39 33.55 2,100 0 0.1
22/08/2024
34.11
 22,300 33.55 34.39 33.45 7,500 100 0.3
21/08/2024
33.55
 13,100 33.36 33.64 32.79 3,800 0 0.1
20/08/2024
33.45
 3,700 33.45 33.45 33.36 2,000 300 0.1
19/08/2024
33.45
 12,000 32.89 33.45 32.51 5,100 5,000 0.0
16/08/2024
32.51
 6,800 31.85 32.70 31.85 3,400 0 0.1
15/08/2024
32.51
 6,000 32.51 32.98 32.51 2,000 100 0.1
14/08/2024
32.51
 1,700 32.79 32.79 32.04 600 0 0.0
13/08/2024
32.79
 15,100 32.70 32.79 32.51 5,000 0 0.2
12/08/2024
32.60
 34,700 32.60 32.70 32.51 23,700 100 0.8
09/08/2024
32.60
 9,900 32.60 32.70 32.51 4,600 400 0.1
08/08/2024
32.04
 4,900 32.60 32.60 31.71 2,100 0 0.1
07/08/2024
32.13
 900 32.23 32.23 32.13 400 0 0.0
06/08/2024
32.23
 39,200 31.71 32.23 31.71 13,900 300 0.5
05/08/2024
32.13
 22,600 32.23 32.23 31.66 11,100 1,200 0.3
02/08/2024
31.94
 10,500 32.04 32.23 31.94 6,000 0 0.2
01/08/2024
32.04
 33,400 32.79 32.79 32.04 14,000 0 0.5
31/07/2024
32.04
 28,600 32.98 32.98 31.66 700 700 -0.0
30/07/2024
33.45
 0 33.45 33.45 33.45 0 0 0
29/07/2024
33.45
 4,300 33.45 33.45 32.98 3,800 0 0.1
26/07/2024
32.98
 1,600 33.64 33.64 32.74 0 0 0
25/07/2024
33.73
 300 33.92 33.92 33.73 0 0 0
24/07/2024
33.73
 10,900 30.58 34.72 30.58 6,000 4,000 0.1
23/07/2024
32.84
 9,100 32.98 33.92 32.84 5,900 0 0.2
22/07/2024
33.87
 1,300 33.45 33.87 33.45 0 0 0
19/07/2024
33.92
 15,100 33.92 34.30 33.92 12,000 500 0.4
18/07/2024
34.30
 5,400 32.32 34.30 32.32 200 100 0.0
17/07/2024
34.02
 1,000 34.02 34.02 34.02 0 0 0
16/07/2024
34.86
 7,400 34.77 34.86 34.77 3,000 100 0.1
15/07/2024
34.77
 11,100 32.98 34.86 32.98 8,500 0 0.3
12/07/2024
34.02
 2,100 34.02 34.02 33.92 0 100 -0.0
11/07/2024
34.02
 20,300 33.92 34.39 33.92 0 0 0
10/07/2024
34.30
 12,900 34.30 34.39 34.30 10,700 0 0.4
09/07/2024
34.49
 25,600 34.63 34.68 34.39 14,000 0 0.5
08/07/2024
34.53
 1,100 34.58 34.58 34.53 11,100 0 0.4
05/07/2024
34.39
 7,500 34.39 34.39 34.39 2,000 0 0.1
04/07/2024
34.11
 9,100 34.77 35.43 34.11 6,300 0 0.2
03/07/2024
34.11
 25,900 34.02 34.11 33.55 11,100 0 0.4
02/07/2024
34.02
 8,500 34.39 34.39 33.03 900 0 0.0
01/07/2024
32.89
 58,600 32.60 32.98 32.04 20,000 0 0.7
28/06/2024
31.94
 100 31.94 31.94 31.94 0 0 0
27/06/2024
32.51
 15,700 31.75 32.65 31.75 6,300 0 0.2
26/06/2024
31.75
 12,000 31.66 31.75 31.66 9,500 0 0.3
25/06/2024
31.80
 7,000 32.51 32.70 31.80 4,000 0 0.1
24/06/2024
31.94
 16,500 32.41 32.41 31.94 9,000 0 0.3
21/06/2024
32.04
 3,300 32.08 32.08 32.04 0 0 0
20/06/2024
32.04
 14,800 32.04 32.04 31.75 7,300 400 0.2
19/06/2024
31.75
 11,500 32.04 32.04 31.75 9,000 5,300 0.1
18/06/2024
31.94
 800 31.94 31.94 31.94 0 0 0
17/06/2024
31.90
 2,800 30.34 31.90 30.25 0 0 0
14/06/2024
31.57
 7,300 31.19 31.57 31.19 5,100 0 0.2
13/06/2024
31.47
 1,800 31.57 31.57 31.47 0 0 0
12/06/2024
31.28
 2,600 31.38 31.38 31.10 0 0 0
11/06/2024
31.38
 2,000 32.89 32.89 31.38 0 0 0
10/06/2024
31.42
 8,000 31.99 32.04 31.38 0 0 0
07/06/2024
31.05
 100 31.05 31.05 31.05 0 0 0
06/06/2024
31.05
 1,300 30.15 31.05 30.15 0 200 -0.0
05/06/2024
30.72
 300 30.72 30.72 30.72 0 0 0
04/06/2024
30.72
 15,300 30.72 30.91 30.72 11,100 0 0.4
03/06/2024
30.72
 13,300 30.44 31.10 30.44 6,500 200 0.2
31/05/2024
30.20
 200 29.96 30.20 29.96 0 0 0
30/05/2024
30.11
 5,900 30.15 30.15 30.11 4,000 0 0.1
29/05/2024
30.72
 3,500 29.87 30.72 29.87 0 0 0
28/05/2024
29.96
 3,000 29.87 29.96 29.68 500 0 0.0
27/05/2024
29.96
 3,700 29.68 29.96 29.68 0 0 0
24/05/2024
29.96
 8,100 29.96 29.96 29.45 5,000 0 0.2
23/05/2024
29.96
 3,000 30.01 30.01 29.96 0 0 0
22/05/2024
29.96
 5,400 29.68 29.96 29.68 1,300 0 0.0
21/05/2024
29.49
 500 29.68 29.68 29.49 0 0 0
20/05/2024
29.49
 1,000 30.62 30.62 29.49 0 0 0
17/05/2024
30.67
 400 30.48 30.67 30.48 0 0 0
16/05/2024
31.00
 700 30.15 31.00 30.15 0 0 0
15/05/2024
30.91
 6,300 29.96 30.91 29.96 3,000 0 0.1
14/05/2024
30.15
 300 30.15 30.15 30.15 0 0 0
13/05/2024
30.15
 2,800 30.72 30.72 30.15 1,300 100 0.0
10/05/2024
30.72
 600 30.25 30.72 30.25 0 0 0
09/05/2024
30.81
 2,100 30.44 30.81 30.44 1,500 0 0.0
08/05/2024
30.44
 800 30.72 30.72 30.15 0 300 -0.0
07/05/2024
30.72
 1,700 29.49 30.72 29.40 0 0 0
06/05/2024
29.40
 200 29.40 29.40 29.40 0 0 0
03/05/2024
30.62
 200 30.91 30.91 30.62 0 0 0
02/05/2024
30.91
 2,600 29.68 31.10 29.68 1,500 0 0.0
26/04/2024
30.34
 200 30.91 30.91 30.34 0 0 0
25/04/2024
29.87
 1,400 30.53 30.62 29.87 1,000 0 0.0
24/04/2024
30.62
 200 29.68 30.62 29.68 0 0 0
23/04/2024
29.68
 8,600 30.15 30.25 29.68 6,000 500 0.2

Chính sách bảo mật | Điều khoản sử dụng |