CTCP ICD Tân Cảng Sóng Thần (ist)

41
5.10
(14.21%)
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) 		-2.30 -6.02% 12,800 -600 -0.0
34.80
43.60
41
2 tháng
(2024-07-18) 		0.64 1.82% 28,100 -2,100 -0.1
31.03
43.60
41
3 tháng
(2024-06-18) 		1.20 3.47% 78,400 10,300 0.4
31.03
43.60
41
6 tháng
(2024-03-20) 		5.53 18.21% 94,600 8,900 0.3
28.77
43.60
41
12 tháng
(2023-09-22) 		5.81 19.32% 119,500 5,000 0.2
24.45
43.60
41
24 tháng
(2022-09-27) 		11.45 46.85% 190,408 7,800 0.3
22.55
43.60
41
36 tháng
(2021-10-04) 		12.71 54.81% 373,111 23,700 0.8
22.48
43.60
41
60 tháng
(2019-10-14) 		21.09 142.41% 961,079 13,400 0.5
8.73
43.60
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
41
 600 39.90 41 39.90 0 0 0
13/09/2024
35.90
 0 35.90 35.90 35.90 0 0 0
12/09/2024
34.80
 600 37.60 37.60 34.80 0 100 -0.0
11/09/2024
39.90
 300 39.20 39.90 39.20 0 0 0
10/09/2024
39.20
 2,800 39.20 39.30 39.20 0 0 0
09/09/2024
38.40
 900 38.40 43.30 38.30 0 0 0
06/09/2024
43.60
 1,200 38.40 43.60 38 0 0 0
05/09/2024
39
 1,200 37.10 39.90 37.10 0 100 -0.0
04/09/2024
39.90
 200 37.10 39.90 37.10 0 100 -0.0
30/08/2024
39.90
 200 36.40 39.90 36.40 0 100 -0.0
29/08/2024
39.90
 100 39.90 39.90 39.90 0 0 0
28/08/2024
36.60
 3,000 36.60 36.60 36.60 0 0 0
27/08/2024
36.30
 100 36.30 36.30 36.30 0 0 0
26/08/2024
36.30
 100 36.30 36.30 36.30 0 100 -0.0
23/08/2024
38.50
 1,500 38.50 38.50 38.50 0 0 0
22/08/2024
38
 100 38 38 38 0 0 0
21/08/2024
37.90
 300 37.90 37.90 37.90 0 0 0
20/08/2024
37.30
 100 37.30 37.30 37.30 0 100 -0.0
19/08/2024
38.20
 100 38.20 38.20 38.20 0 0 0
16/08/2024
38.50
 900 35.50 38.50 35.50 0 100 -0.0
15/08/2024: Cổ tức tiền mặt tỉ lệ: 23%
15/08/2024
38.50
 1,300 38.50 38.50 38.10 0 100 -0.0
14/08/2024
36.20
 4,200 35.07 39.96 35.07 0 100 -0.0
13/08/2024
35.82
 100 35.82 35.82 35.82 0 100 -0.0
12/08/2024
39.96
 1,000 33.94 39.96 33.94 0 100 -0.0
09/08/2024
34.88
 100 34.88 34.88 34.88 0 100 -0.0
08/08/2024
41.00
 1,200 34.70 41.00 34.70 0 100 -0.0
07/08/2024
35.73
 1,200 34.79 37.14 34.79 0 0 0
06/08/2024
31.03
 2,000 33.10 34.79 31.03 0 100 -0.0
05/08/2024
34.79
 200 34.70 34.79 34.70 0 100 -0.0
02/08/2024
37.61
 0 37.61 37.61 37.61 0 0 0
01/08/2024
37.61
 300 37.52 37.61 37.52 0 0 0
31/07/2024
34.79
 200 32.91 34.79 32.91 0 100 -0.0
30/07/2024
38.08
 200 34.70 38.08 34.70 0 100 -0.0
29/07/2024
37.61
 100 37.61 37.61 37.61 0 0 0
26/07/2024
32.81
 0 32.81 32.81 32.81 0 0 0
25/07/2024
32.91
 200 32.63 32.91 32.63 0 100 -0.0
24/07/2024
37.52
 600 32.44 37.52 32.44 0 100 -0.0
23/07/2024
34.70
 1,000 32.44 34.70 32.44 0 100 -0.0
22/07/2024
34.70
 300 32.44 34.70 32.44 0 100 -0.0
19/07/2024
35.26
 0 35.26 35.26 35.26 0 0 0
18/07/2024
35.26
 200 35.26 35.26 35.26 0 0 0
17/07/2024
34.79
 200 34.79 34.79 34.79 0 0 0
16/07/2024
34.70
 0 34.70 34.70 34.70 0 0 0
15/07/2024
35.82
 300 32.34 35.92 32.34 0 100 -0.0
12/07/2024
36.01
 200 36.01 36.01 36.01 0 0 0
11/07/2024
33.57
 700 32.16 34.32 32.16 0 100 -0.0
10/07/2024
36.11
 500 36.11 36.20 36.01 0 0 0
09/07/2024
32.25
 0 32.25 32.25 32.25 0 0 0
08/07/2024
32.25
 0 32.25 32.25 32.25 0 0 0
05/07/2024
32.25
 1,600 32.25 32.25 32.25 0 0 0
04/07/2024
32.06
 4,300 32.06 32.06 32.06 0 0 0
03/07/2024
33.85
 17,500 33.85 33.85 32.06 0 0 0
02/07/2024
32.91
 100 32.91 32.91 32.91 0 0 0
01/07/2024
31.97
 300 31.97 32.06 31.97 0 100 -0.0
28/06/2024
36.76
 600 36.76 36.76 36.76 0 0 0
27/06/2024
31.97
 13,100 31.97 32.16 31.97 8,100 100 0.3
26/06/2024
37.14
 100 37.14 37.14 37.14 0 0 0
25/06/2024
36.67
 10,200 31.97 36.67 31.97 5,000 100 0.2
24/06/2024
37.80
 200 29.24 37.80 29.24 0 100 -0.0
21/06/2024
32.91
 100 32.91 32.91 32.91 0 100 -0.0
20/06/2024
37.80
 100 37.80 37.80 37.80 0 0 0
19/06/2024
32.91
 200 32.91 32.91 32.91 0 0 0
18/06/2024
34.70
 0 34.70 34.70 34.70 0 0 0
17/06/2024
34.70
 300 34.70 34.70 34.70 0 0 0
14/06/2024
33.85
 0 33.85 33.85 33.85 0 0 0
13/06/2024
33.85
 100 33.85 33.85 33.85 0 100 -0.0
12/06/2024
43.16
 200 31.97 43.16 31.97 0 100 -0.0
11/06/2024
43.25
 200 31.97 43.25 31.97 0 100 -0.0
10/06/2024
37.61
 1,100 37.61 37.61 37.61 0 0 0
07/06/2024
32.91
 100 32.91 32.91 32.91 0 0 0
06/06/2024
32.44
 0 32.44 32.44 32.44 0 0 0
05/06/2024
32.44
 0 32.44 32.44 32.44 0 0 0
04/06/2024
32.91
 200 31.97 32.91 31.97 0 100 -0.0
03/06/2024
37.61
 100 37.61 37.61 37.61 0 0 0
31/05/2024
32.91
 0 32.91 32.91 32.91 0 0 0
30/05/2024
32.91
 0 32.91 32.91 32.91 0 0 0
29/05/2024
32.91
 0 32.91 32.91 32.91 0 0 0
28/05/2024
32.91
 0 32.91 32.91 32.91 0 0 0
27/05/2024
32.91
 0 32.91 32.91 32.91 0 0 0
24/05/2024
32.91
 0 32.91 32.91 32.91 0 0 0
23/05/2024
32.91
 0 32.91 32.91 32.91 0 0 0
22/05/2024
32.91
 0 32.91 32.91 32.91 0 0 0
21/05/2024
32.91
 0 32.91 32.91 32.91 0 0 0
20/05/2024
32.91
 0 32.91 32.91 32.91 0 0 0
17/05/2024
32.91
 0 32.91 32.91 32.91 0 0 0
16/05/2024
32.91
 100 32.91 32.91 32.91 0 0 0
15/05/2024
32.91
 0 32.91 32.91 32.91 0 0 0
14/05/2024
32.91
 0 32.91 32.91 32.91 0 0 0
13/05/2024
32.91
 0 32.91 32.91 32.91 0 0 0
10/05/2024
32.91
 100 32.91 32.91 32.91 0 0 0
09/05/2024
32.91
 100 32.91 32.91 32.91 0 0 0
08/05/2024
32.91
 1,000 32.91 32.91 32.91 0 0 0
07/05/2024
33.10
 200 33.10 33.10 33.10 0 0 0
06/05/2024
33.00
 1,300 33.00 33.00 33.00 0 0 0
03/05/2024
33.00
 1,000 33.00 33.00 33.00 0 0 0
02/05/2024
32.91
 3,300 30.09 32.91 30.09 0 0 0
26/04/2024
28.77
 100 28.77 28.77 28.77 0 100 -0.0
25/04/2024
33.66
 100 33.66 33.66 33.66 0 0 0
24/04/2024
32.91
 100 29.34 29.34 29.34 0 100 -0.0
23/04/2024
32.91
 100 32.91 32.91 32.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |