CTCP ICD Tân Cảng - Long Bình (ilb)

32.55
-0.35
(-1.06%)
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
(2024-04-16) 		1.20 3.79% 43,900 16,300 0.5
31.20
32.90
32.90
2 tháng
(2024-03-18) 		1.50 4.78% 237,600 104,700 3.4
31.20
33.70
32.90
3 tháng
(2024-02-16) 		2.35 7.69% 467,400 154,000 4.9
30.10
33.70
32.90
6 tháng
(2023-11-20) 		3.80 13.06% 869,000 224,800 7.0
27.90
33.70
32.90
12 tháng
(2023-05-22) 		3.12 10.49% 1,456,600 417,700 13.2
27.90
33.70
32.90
24 tháng
(2022-05-27) 		1.27 4.01% 3,872,900 735,200 15.6
21.70
33.82
32.90
36 tháng
(2021-06-01) 		12.86 64.17% 26,557,400 983,000 25.1
19.91
35.32
32.90
60 tháng
(2019-06-12) 		18.77 132.84% 52,162,440 983,000 25.1
10.40
35.32
32.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
32.90
0.10
 700 32 32.90 32 0 0 0
#2 15/05/2024
32.80
0.80
 6,300 31.80 32.80 31.80 3,000 0 0.1
#3 14/05/2024
32
0
 300 32 32 32 0 0 0
#4 13/05/2024
32
-0.60
 2,800 32.60 32.60 32 1,300 100 0.0
#5 10/05/2024
32.60
-0.10
 600 32.10 32.60 32.10 0 0 0
#6 09/05/2024
32.70
0.40
 2,100 32.30 32.70 32.30 1,500 0 0.0
#7 08/05/2024
32.30
-0.30
 800 32.60 32.60 32 0 300 -0.0
#8 07/05/2024
32.60
1.40
 1,700 31.30 32.60 31.20 0 0 0
#9 06/05/2024
31.20
-1.30
 200 31.20 31.20 31.20 0 0 0
#10 03/05/2024
32.50
-0.30
 200 32.80 32.80 32.50 0 0 0
#11 02/05/2024
32.80
0.60
 2,600 31.50 33 31.50 1,500 0 0.0
#12 26/04/2024
32.20
0.50
 200 32.80 32.80 32.20 0 0 0
#13 25/04/2024
31.70
-0.80
 1,400 32.40 32.50 31.70 1,000 0 0.0
#14 24/04/2024
32.50
1
 200 31.50 32.50 31.50 0 0 0
#15 23/04/2024
31.50
-0.70
 8,600 32 32.10 31.50 6,000 500 0.2
#16 22/04/2024
32.20
0.90
 2,000 31.30 32.50 31.30 0 0 0
#17 19/04/2024
31.30
-1.55
 10,700 31.50 31.70 31.30 3,000 0 0.1
#18 17/04/2024
32.85
1.15
 100 32.85 32.85 32.85 0 0 0
#19 16/04/2024
31.70
-2
 2,400 32 32 31.70 0 100 -0.0
#20 15/04/2024
33.70
2.20
 5,700 31.50 33.70 31.50 500 0 0.0
#21 12/04/2024
31.50
-1.20
 100 31.50 31.50 31.50 0 0 0
#22 11/04/2024
32.70
0
 0 32.70 32.70 32.70 0 0 0
#23 10/04/2024
32.70
0.70
 5,100 32 32.70 32 2,000 0 0.1
#24 09/04/2024
32
0
 0 32 32 32 0 0 0
#25 08/04/2024
32
-0.70
 4,100 32 32 32 2,500 0 0.1
#26 05/04/2024
32.70
0.70
 3,800 33 33.20 32.70 2,000 0 0.1
#27 04/04/2024
32
-0.20
 18,600 32.20 32.20 32 10,300 0 0.3
#28 03/04/2024
32.20
0.10
 25,200 32.10 32.50 32.05 9,600 0 0.3
#29 02/04/2024
32.10
0.05
 20,000 32.05 32.80 32 14,100 0 0.5
#30 01/04/2024
32.05
-1.35
 5,200 33.40 33.40 31.50 500 0 0.0
#31 29/03/2024
33.40
0
 1,500 33.40 33.40 33.40 1,000 0 0.0
#32 28/03/2024
33.40
1.25
 9,700 34.20 34.20 33.40 4,100 0 0.1
#33 27/03/2024
32.15
-0.65
 25,000 32.20 32.30 32 9,900 0 0.3
#34 26/03/2024
32.80
-0.10
 6,700 31.05 32.80 31.05 5,600 100 0.2
#35 25/03/2024
32.90
0
 0 32.90 32.90 32.90 0 0 0
#36 22/03/2024
32.90
1.30
 20,200 31.60 32.90 31.50 7,000 0 0.2
#37 21/03/2024
31.60
-0.05
 600 31.65 31.65 31.60 0 0 0
#38 20/03/2024
31.65
0.05
 600 31.60 31.70 31.65 0 0 0
#39 19/03/2024
31.60
0.20
 21,300 31.40 31.95 31 11,400 0 0.4
#40 18/03/2024
31.40
-0.50
 20,300 31.90 31.90 31 8,000 0 0.3
#41 15/03/2024
31.90
1.40
 8,100 30.50 32.10 30.30 5,000 300 0.1
#42 14/03/2024
30.50
0
 5,400 30.50 30.80 30.50 1,300 0 0.0
#43 13/03/2024
30.50
0.10
 3,200 30.40 30.50 30.30 0 0 0
#44 12/03/2024
30.40
-0.20
 2,700 30.60 30.60 30.20 900 0 0.0
#45 11/03/2024
30.60
0.30
 2,700 30.30 30.60 30.20 1,000 0 0.0
#46 08/03/2024
30.30
0.10
 11,300 30.20 30.30 30.20 2,000 0 0.1
#47 07/03/2024
30.20
-0.05
 2,000 30.25 30.25 30.15 0 0 0
#48 06/03/2024
30.25
0.05
 14,400 30.20 30.80 30 4,000 0 0.1
#49 05/03/2024
30.20
-0.80
 29,000 31 31 30 6,100 0 0.2
#50 04/03/2024
31
0.30
 15,600 30.70 31 30.80 3,200 0 0.1
#51 01/03/2024
30.70
0
 3,400 30.70 30.70 30.30 100 0 0.0
#52 29/02/2024
30.70
0.30
 200 30.40 30.70 30.30 0 0 0
#53 28/02/2024
30.40
0.10
 10,600 30.30 30.70 30.10 2,000 0 0.1
#54 27/02/2024
30.30
0.20
 4,400 30.10 30.90 30 500 0 0.0
#55 26/02/2024
30.10
-0.10
 5,800 30.20 30.20 30.10 0 5,800 -0.2
#56 23/02/2024
30.20
-0.40
 21,300 30.60 30.65 30.10 9,800 0 0.3
#57 22/02/2024
30.60
0.30
 29,800 30.30 30.60 30.30 4,500 0 0.1
#58 21/02/2024
30.30
-0.20
 47,500 30.50 30.50 30.30 8,200 0 0.2
#59 20/02/2024
30.50
0
 3,000 30.50 30.50 30.50 1,500 0 0.0
#60 19/02/2024
30.50
-0.05
 5,000 30.55 30.55 30 3,400 0 0.1
#61 16/02/2024
30.55
0.55
 4,400 30 30.95 30 1,900 0 0.1
#62 15/02/2024
30
0.30
 2,100 29.70 30.30 30 1,000 0 0.0
#63 07/02/2024
29.70
-0.25
 25,000 29.95 30.95 29.70 9,000 0 0.3
#64 06/02/2024
29.95
-0.20
 5,700 30.15 30.15 29.95 3,000 0 0.1
#65 05/02/2024
30.15
0
 8,600 30.15 30.90 30.15 5,300 0 0.2
#66 02/02/2024
30.15
-0.15
 4,200 30.30 30.30 30.15 3,300 0 0.1
#67 01/02/2024
30.30
0.35
 1,900 29.95 30.40 30.30 1,000 0 0.0
#68 31/01/2024
29.95
0
 10,000 29.95 30.60 29.90 4,000 0 0.1
#69 30/01/2024
29.95
0.15
 1,600 29.80 30 29.95 1,400 0 0.0
#70 29/01/2024
29.80
0
 24,400 29.80 30 29.75 20,500 0 0.6
#71 26/01/2024
29.80
0.45
 6,000 29.35 29.90 29.50 5,600 0 0.2
#72 25/01/2024
29.35
0.75
 400 28.60 29.40 29.20 0 0 0
#73 24/01/2024
28.60
-0.20
 3,200 28.80 28.80 28.50 0 0 0
#74 23/01/2024
28.80
0.50
 2,000 28.30 28.80 28.80 0 0 0
#75 22/01/2024
28.30
-0.80
 1,600 29.10 29.10 28.30 0 0 0
#76 19/01/2024
29.10
-0.05
 8,300 29.15 29.15 29.10 0 0 0
#77 18/01/2024
29.15
-0.50
 900 29.65 29.65 29 0 0 0
#78 17/01/2024
29.65
-0.05
 600 29.70 29.70 29.65 0 0 0
#79 16/01/2024
29.70
0.20
 400 29.50 29.70 29.70 0 0 0
#80 15/01/2024
29.50
0
 3,700 29.50 29.95 29.50 3,700 0 0.1
#81 12/01/2024
29.50
0
 6,800 29.50 29.70 29.50 5,700 0 0.2
#82 11/01/2024
29.50
0
 6,200 29.50 29.75 29.35 6,200 0 0.2
#83 10/01/2024
29.50
0
 4,400 29.50 29.75 28.70 2,000 0 0.1
#84 09/01/2024
29.50
-0.10
 100 29.60 29.60 29.50 0 0 0
#85 08/01/2024
29.60
0
 0 29.60 29.60 29.60 0 0 0
#86 05/01/2024
29.60
-0.25
 10,400 29.85 29.85 28.60 5,500 0 0.2
#87 03/01/2024
29.85
-0.15
 10,800 30 30 29.80 10,000 0 0.3
#88 02/01/2024
30
0
 0 30 30 30 0 0 0
#89 29/12/2023
30
0
 21,700 30 30 28.55 15,500 0 0.5
#90 28/12/2023
30
0.80
 9,900 29.20 30 29 1,000 0 0.0
#91 27/12/2023
29.20
0.10
 2,000 29.10 29.30 28.60 0 0 0
#92 26/12/2023
29.10
0.15
 8,600 28.95 29.45 28.80 6,000 0 0.2
#93 25/12/2023
28.95
0.20
 4,500 28.75 28.95 28.50 0 0 0
#94 22/12/2023
28.75
0.25
 700 28.50 28.75 28.30 0 0 0
#95 21/12/2023
28.50
-0.15
 3,100 28.65 28.65 28.50 2,400 0 0.1
#96 20/12/2023
28.65
0.45
 8,300 28.20 28.85 28.20 3,000 0 0.1
#97 19/12/2023
28.20
0
 0 28.20 28.20 28.20 0 0 0
#98 18/12/2023
28.20
-0.30
 1,800 28.50 28.50 28.20 0 0 0
#99 15/12/2023
28.50
0.40
 200 28.10 28.55 28.50 0 0 0
#100 14/12/2023
28.10
0
 2,500 28.10 28.35 28.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |