CTCP ILA (ila)

6.70
0.30
(4.69%)
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
(2025-11-05) 		1.10 20.37% 766,500 0 0
5.10
6.70
6.70
2 tháng
(2025-10-06) 		-0.50 -7.14% 1,170,600 0 0
5.10
7.40
6.70
3 tháng
(2025-09-08) 		-0.50 -7.14% 1,856,800 0 0
5.10
7.50
6.70
6 tháng
(2025-06-09) 		1.90 41.30% 5,230,800 0 0
4.10
7.60
6.70
12 tháng
(2024-12-10) 		1.50 30% 10,147,351 0 0
3.60
7.60
6.70
24 tháng
(2023-12-18) 		2.82 76.67% 25,103,288 -4,700 -0.0
3.49
7.60
6.70
36 tháng
(2022-12-21) 		3.95 155.19% 52,220,908 -4,700 -0.0
2.17
7.60
6.70
60 tháng
(2020-12-31) 		3.73 134.69% 116,695,189 400 -0.1
2.17
13.87
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
8.87
 30,609 9.15 9.15 8.02 0 0 0
28/04/2022
9.15
 36,539 9.25 9.43 8.87 0 0 0
27/04/2022
9.25
 20,110 9.43 9.43 8.68 0 0 0
26/04/2022
9.43
 83,811 7.92 9.43 7.55 0 0 0
25/04/2022
7.92
 105,330 8.11 8.87 7.83 0 0 0
22/04/2022
8.11
 152,700 6.98 8.11 7.55 0 0 0
21/04/2022
6.98
 113,300 7.83 7.83 6.98 0 0 0
20/04/2022
7.83
 76,200 9.15 9.15 7.74 0 0 0
19/04/2022
9.15
 63,500 9.25 9.62 8.77 0 0 0
18/04/2022
9.25
 96,800 10.09 10.28 9.15 0 0 0
15/04/2022
10.09
 39,800 10.57 10.57 9.91 0 0 0
14/04/2022
10.57
 15,000 10.57 10.66 10.19 0 0 0
13/04/2022
10.57
 92,112 10.66 10.75 9.53 0 0 0
12/04/2022
10.66
 56,044 10.57 10.85 10.57 0 0 0
08/04/2022
10.57
 119,490 10.94 11.51 10.57 0 0 0
07/04/2022
10.94
 77,896 11.32 11.32 10.75 0 0 0
06/04/2022
11.32
 82,405 11.23 11.32 11.32 0 0 0
05/04/2022
11.23
 81,323 11.23 11.70 11.04 0 0 0
04/04/2022
11.23
 322,095 10.94 11.32 10.75 0 0 0
01/04/2022
10.94
 85,816 10.75 10.94 10.66 0 0 0
31/03/2022
10.75
 113,488 10.94 11.04 10.75 0 0 0
30/03/2022
10.94
 158,155 11.04 11.04 10.85 0 0 0
29/03/2022
11.04
 107,961 10.94 11.13 10.85 0 0 0
28/03/2022
10.94
 127,812 11.23 11.23 10.85 0 0 0
25/03/2022
11.23
 112,369 11.04 11.32 11.04 0 0 0
24/03/2022
11.04
 142,391 11.13 11.23 10.94 0 0 0
23/03/2022
11.13
 162,293 11.60 11.60 11.13 0 0 0
22/03/2022
11.60
 206,860 11.42 12.26 11.42 0 0 0
21/03/2022
11.42
 120,656 11.13 11.42 11.13 0 0 0
18/03/2022
11.13
 73,299 11.32 11.32 11.13 0 0 0
17/03/2022
11.32
 101,532 11.13 11.32 11.04 0 0 0
16/03/2022
11.13
 68,030 11.23 11.23 11.04 0 0 0
15/03/2022
11.23
 61,339 10.94 11.32 10.94 0 0 0
14/03/2022
10.94
 150,288 11.42 11.42 10.85 0 0 0
11/03/2022
11.42
 246,831 11.60 11.60 11.32 0 0 0
10/03/2022
11.60
 177,591 11.60 11.89 11.51 0 0 0
09/03/2022
11.60
 145,505 11.79 11.98 11.42 0 0 0
08/03/2022
11.79
 435,832 11.13 12.26 11.04 0 0 0
07/03/2022
11.13
 245,501 11.04 11.42 11.04 0 0 0
04/03/2022
11.04
 169,702 10.85 11.23 10.75 0 0 0
03/03/2022
10.85
 106,289 10.94 11.13 10.75 0 0 0
02/03/2022
10.94
 89,986 11.04 11.04 10.85 0 0 0
01/03/2022
11.04
 65,231 10.94 11.13 10.85 0 0 0
28/02/2022
10.94
 107,115 11.13 11.13 10.85 0 0 0
25/02/2022
11.13
 225,677 10.85 11.23 10.66 0 0 0
24/02/2022
10.85
 219,000 11.32 11.32 10.57 0 0 0
23/02/2022
11.32
 129,391 11.23 11.51 11.23 0 0 0
22/02/2022
11.23
 112,416 11.42 11.42 10.85 0 0 0
21/02/2022
11.42
 163,230 10.75 11.70 10.75 0 0 0
18/02/2022
10.75
 76,000 10.75 10.85 10.57 0 0 0
17/02/2022
10.75
 28,300 10.66 10.75 10.66 0 0 0
16/02/2022
10.66
 104,300 10.66 10.85 10.47 0 0 0
15/02/2022
10.66
 58,100 10.66 10.66 10.47 0 0 0
14/02/2022
10.66
 35,000 10.75 10.94 10.57 0 0 0
11/02/2022
10.75
 93,610 10.94 10.94 10.38 0 0 0
10/02/2022
10.94
 46,700 10.94 11.23 10.75 0 0 0
09/02/2022
10.94
 88,700 10.94 11.04 10.66 0 0 0
08/02/2022
10.94
 67,400 10.94 11.32 10.85 0 0 0
07/02/2022
10.94
 64,600 10.66 11.04 10.57 0 0 0
28/01/2022
10.66
 119,800 10.38 10.85 10.28 0 0 0
27/01/2022
10.38
 39,500 10.57 11.04 10.38 0 0 0
26/01/2022
10.57
 74,200 10.47 11.23 10.47 0 0 0
25/01/2022
10.47
 157,600 10.85 11.04 10.09 0 0 0
24/01/2022
10.85
 150,600 11.32 11.32 10.38 0 0 0
21/01/2022
11.32
 115,800 11.32 12.17 11.13 0 0 0
20/01/2022
11.32
 55,700 10.57 11.60 10.66 0 0 0
19/01/2022
10.57
 71,700 10.28 10.75 10.28 0 0 0
18/01/2022
10.28
 197,800 11.51 11.51 10 0 0 0
17/01/2022
11.51
 164,400 12.08 12.17 10.85 0 0 0
14/01/2022
12.08
 180,714 11.51 12.08 11.13 0 0 0
13/01/2022
11.51
 313,460 11.79 12.74 11.32 0 0 0
12/01/2022
11.79
 604,033 12.92 12.92 11.70 0 0 0
11/01/2022
12.92
 506,985 13.87 14.15 12.74 0 0 0
10/01/2022
13.87
 617,566 13.21 14.53 13.21 0 0 0
07/01/2022
13.21
 827,815 11.42 13.21 11.60 0 0 0
06/01/2022
11.42
 235,200 11.60 11.79 11.42 0 0 0
05/01/2022
11.60
 185,000 11.60 12.08 11.32 0 0 0
04/01/2022
11.60
 311,500 11.89 11.89 11.23 0 0 0
31/12/2021
11.89
 135,700 12.08 12.36 11.70 0 0 0
30/12/2021
12.08
 326,862 11.04 12.26 11.04 0 0 0
29/12/2021
11.04
 171,400 10.85 11.13 10.66 0 0 0
28/12/2021
10.85
 269,900 11.04 11.23 10.75 0 0 0
27/12/2021
11.04
 245,500 11.42 11.51 10.66 0 0 0
24/12/2021
11.42
 245,336 11.79 11.79 11.32 0 0 0
23/12/2021
11.79
 271,300 12.17 12.17 11.60 0 0 0
22/12/2021
12.17
 206,000 12.45 12.64 11.89 0 0 0
21/12/2021
12.45
 261,120 11.98 12.74 11.98 0 0 0
20/12/2021
11.98
 280,400 11.98 12.17 11.89 0 0 0
17/12/2021
11.98
 251,808 11.89 12.64 11.70 200 0 0.0
16/12/2021
11.89
 211,900 11.79 12.17 11.70 500 0 0.0
15/12/2021
11.79
 132,800 12.45 12.45 11.70 400 0 0.0
14/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
14/12/2021
12.45
 244,656 11.51 13.21 11.79 0 0 0
13/12/2021
11.51
 265,300 11.60 12.12 11.42 300 0 0.0
10/12/2021
11.60
 179,600 11.77 11.77 11.42 0 0 0
09/12/2021
11.77
 110,400 12.12 12.64 11.68 0 0 0
08/12/2021
12.12
 199,200 11.94 12.81 12.03 0 0 0
07/12/2021
11.94
 187,177 11.16 12.03 9.69 200 0 0.0
06/12/2021
11.16
 392,100 11.68 11.68 10.04 0 0 0
03/12/2021
11.68
 466,644 12.12 12.20 10.82 0 0 0
02/12/2021
12.12
 252,919 12.55 12.72 11.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |