CTCP ILA (ila)

5.30
-0.30
(-5.36%)
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
(2026-02-23) 		-0.60 -9.68% 117,200 0 0
5
6.20
5.30
2 tháng
(2026-01-19) 		-0.70 -11.11% 359,400 0 0
5
6.60
5.30
3 tháng
(2025-12-18) 		-1.10 -16.42% 578,600 0 0
5
7.10
5.30
6 tháng
(2025-09-19) 		-0.90 -13.85% 2,442,300 0 0
5
7.50
5.30
12 tháng
(2025-03-24) 		1.50 36.59% 8,348,000 0 0
3.60
7.60
5.30
24 tháng
(2024-03-28) 		-0.06 -1.07% 19,458,664 -4,700 -0.0
3.60
7.60
5.30
36 tháng
(2023-04-03) 		2.96 112% 51,098,217 -4,700 -0.0
2.64
7.60
5.30
60 tháng
(2021-04-13) 		-0.63 -10.14% 113,189,506 -5,600 -0.1
2.17
13.87
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |