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)
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
31/08/2021
4.50
 31,100 4.41 4.50 4.41 0 0 0
30/08/2021
4.41
 45,200 4.41 4.41 4.33 0 0 0
27/08/2021
4.41
 25,500 4.41 4.41 4.33 0 0 0
26/08/2021
4.41
 4,569 4.59 4.59 4.41 0 0 0
25/08/2021
4.59
 700 4.50 4.59 4.24 0 0 0
24/08/2021
4.50
 41,000 4.50 4.50 4.41 0 0 0
23/08/2021
4.50
 26,400 4.59 4.59 4.41 0 0 0
20/08/2021
4.59
 40,300 4.76 4.76 4.59 0 0 0
19/08/2021
4.76
 51,500 4.67 4.85 4.67 3,000 0 0.0
18/08/2021
4.67
 58,500 4.59 4.67 4.59 0 0 0
17/08/2021
4.59
 52,100 4.59 4.59 4.50 0 0 0
16/08/2021
4.59
 70,300 4.50 4.67 4.50 0 0 0
13/08/2021
4.50
 16,200 4.67 4.67 4.50 0 0 0
12/08/2021
4.67
 12,900 4.59 4.67 4.50 0 0 0
11/08/2021
4.59
 28,500 4.67 4.67 4.59 0 0 0
10/08/2021
4.67
 30,000 4.59 4.67 4.59 0 0 0
09/08/2021
4.59
 36,700 4.50 4.67 4.50 0 0 0
06/08/2021
4.50
 75,500 4.41 4.50 4.41 0 0 0
05/08/2021
4.41
 28,100 4.33 4.50 4.33 0 0 0
04/08/2021
4.33
 12,300 4.33 4.33 4.33 0 0 0
03/08/2021
4.33
 15,600 4.33 4.33 4.24 0 0 0
02/08/2021
4.33
 25,500 4.33 4.33 4.33 0 0 0
30/07/2021
4.33
 4,700 4.33 4.33 4.33 0 0 0
29/07/2021
4.33
 6,900 4.33 4.33 4.24 0 0 0
28/07/2021
4.33
 16,300 4.33 4.33 4.07 0 0 0
27/07/2021
4.33
 10,700 4.41 4.59 4.24 0 0 0
26/07/2021
4.41
 7,500 4.50 4.50 4.24 0 0 0
23/07/2021
4.50
 28,900 4.41 4.50 4.33 0 0 0
22/07/2021
4.41
 16,200 4.76 4.76 4.41 0 0 0
21/07/2021
4.76
 2,500 4.76 4.85 4.59 0 0 0
20/07/2021
4.76
 15,100 4.67 4.76 4.41 0 0 0
19/07/2021
4.67
 3,500 4.85 4.85 4.15 0 0 0
16/07/2021
4.85
 11,200 4.67 4.93 4.67 0 1,000 -0.0
15/07/2021
4.67
 11,700 4.33 4.93 4.67 0 0 0
14/07/2021
4.33
 28,000 4.67 4.67 4.33 0 0 0
13/07/2021
4.67
 20,001 4.15 4.85 4.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |