CTCP ILA (ila)

5.90
-0.10
(-1.67%)
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
(2025-12-29) 		-1 -14.29% 149,500 0 0
5.90
7
5.90
2 tháng
(2025-12-01) 		0.50 9.09% 630,800 0 0
5.50
7.10
5.90
3 tháng
(2025-10-30) 		-0.60 -9.09% 1,249,400 0 0
5.10
7.10
5.90
6 tháng
(2025-08-01) 		-0.50 -7.69% 3,658,100 0 0
5.10
7.60
5.90
12 tháng
(2025-02-03) 		1.40 30.43% 9,548,340 0 0
3.60
7.60
5.90
24 tháng
(2024-02-15) 		1.85 44.55% 22,765,024 -4,700 -0.0
3.60
7.60
5.90
36 tháng
(2023-02-13) 		3.55 144.62% 51,451,568 -4,700 -0.0
2.45
7.60
5.90
60 tháng
(2021-02-23) 		2.02 50.70% 115,396,101 -2,500 -0.1
2.17
13.87
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2021
12.55
 315,004 13.16 13.16 12.03 0 0 0
30/11/2021
13.16
 441,260 12.81 14.19 10.73 0 3,500 -0.1
29/11/2021
12.81
 547,500 11.94 12.98 9.95 0 0 0
26/11/2021
11.94
 618,100 11.34 12.46 11.08 0 0 0
25/11/2021
11.34
 367,600 11.42 11.77 10.91 7,000 0 0.1
24/11/2021
11.42
 903,400 10.47 11.51 10.39 0 0 0
23/11/2021
10.47
 418,249 8.74 10.47 9.00 0 3,000 -0.0
22/11/2021
8.74
 460,100 9.87 10.04 8.66 0 0 0
19/11/2021
9.87
 695,820 10.65 10.65 9.61 0 0 0
18/11/2021
10.65
 323,900 10.91 11.25 10.21 0 0 0
17/11/2021
10.91
 373,049 10.30 11.42 10.30 0 3,400 -0.0
16/11/2021
10.30
 628,100 9.61 10.91 9.52 0 3,000 -0.0
15/11/2021
9.61
 534,930 8.66 9.61 9.09 0 0 0
12/11/2021
8.66
 655,601 7.62 8.66 7.70 6,400 2,000 0.0
11/11/2021
7.62
 502,720 7.96 7.96 6.84 3,000 0 0.0
10/11/2021
7.96
 0 7.96 7.96 7.96 0 0 0
09/11/2021
7.96
 0 7.96 7.96 7.96 0 0 0
08/11/2021
7.96
 0 8.05 7.96 7.96 0 0 0
05/11/2021
8.05
 269,000 7.88 8.22 7.79 0 0 0
04/11/2021
7.88
 369,500 7.70 7.96 7.44 0 0 0
03/11/2021
7.70
 676,697 8.57 8.66 7.53 0 0 0
02/11/2021
8.57
 448,856 8.14 8.74 8.14 0 20,100 -0.2
01/11/2021
8.14
 1,266,937 7.18 8.14 6.06 0 13,000 -0.1
29/10/2021
7.18
 431,900 7.18 7.27 6.06 0 0 0
28/10/2021
7.18
 456,700 7.01 7.27 6.92 0 8,900 -0.1
27/10/2021
7.01
 808,700 6.66 7.18 6.58 30,100 500 0.2
26/10/2021
6.66
 350,900 6.58 6.66 6.32 0 0 0
25/10/2021
6.58
 600,100 6.49 6.66 6.32 0 500 -0.0
22/10/2021
6.49
 678,900 6.92 6.92 5.89 6,900 0 0.1
21/10/2021
6.92
 572,300 6.66 7.27 6.58 0 1,000 -0.0
20/10/2021
6.66
 678,000 6.15 6.92 6.15 0 0 0
19/10/2021
6.15
 782,300 5.71 6.32 5.80 0 2,300 -0.0
18/10/2021
5.71
 202,500 5.89 5.89 5.71 1,000 0 0.0
15/10/2021
5.89
 248,500 5.89 5.97 5.71 1,300 0 0.0
14/10/2021
5.89
 426,300 5.63 5.97 5.54 200 0 0.0
13/10/2021
5.63
 253,700 5.45 5.63 5.37 0 0 0
12/10/2021
5.45
 1,281,900 5.71 5.89 5.37 200 0 0.0
11/10/2021
5.71
 283,700 5.71 5.89 5.63 0 0 0
08/10/2021
5.71
 282,200 5.89 5.89 5.71 0 0 0
07/10/2021
5.89
 280,600 6.06 6.06 5.80 0 0 0
06/10/2021
6.06
 268,900 5.89 6.23 5.80 0 0 0
05/10/2021
5.89
 202,900 5.54 6.06 5.45 0 0 0
04/10/2021
5.54
 353,314 5.63 5.63 5.28 600 5,000 -0.0
01/10/2021
5.63
 431,300 5.71 5.97 5.19 0 0 0
30/09/2021
5.71
 299,505 5.97 5.97 5.19 1,100 200 0.0
29/09/2021
5.97
 81,900 5.71 6.06 5.63 0 0 0
28/09/2021
5.71
 199,520 5.54 5.89 5.28 0 0 0
27/09/2021
5.54
 537,101 6.23 6.23 5.45 200 0 0.0
24/09/2021
6.23
 346,200 6.58 6.58 6.06 800 0 0.0
23/09/2021
6.58
 438,500 7.01 7.36 6.49 0 0 0
22/09/2021
7.01
 732,000 6.58 7.10 6.40 5,000 1,900 0.0
21/09/2021
6.58
 353,010 6.49 6.66 5.97 1,100 0 0.0
20/09/2021
6.49
 501,801 5.97 6.84 5.19 0 0 0
17/09/2021
5.97
 1,521,000 6.84 7.36 5.89 0 0 0
16/09/2021
6.84
 771,345 6.06 6.92 6.49 0 0 0
15/09/2021
6.06
 629,800 5.37 6.06 5.63 0 0 0
14/09/2021
5.37
 1,589,625 4.67 5.37 4.76 0 0 0
13/09/2021
4.67
 76,700 4.67 4.76 4.67 0 0 0
10/09/2021
4.67
 74,800 4.67 4.85 4.67 0 0 0
09/09/2021
4.67
 39,200 4.76 4.76 4.67 0 0 0
08/09/2021
4.76
 62,500 4.85 4.85 4.59 0 0 0
07/09/2021
4.85
 116,800 4.59 5.02 4.59 0 0 0
06/09/2021
4.59
 73,300 4.59 4.59 4.50 0 0 0
01/09/2021
4.59
 28,700 4.50 4.59 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |