CTCP ICD Tân Cảng - Long Bình (ilb)

23.20
-0.10
(-0.43%)
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) 		0.55 2.41% 635,800 11,000 0.2
22.50
23.85
23.30
2 tháng
(2025-11-28) 		-3.15 -11.89% 3,355,100 11,400 0.3
22.50
26.50
23.30
3 tháng
(2025-10-29) 		-3.05 -11.55% 3,428,900 12,900 0.3
22.50
27.20
23.30
6 tháng
(2025-07-31) 		-3.23 -12.17% 3,836,400 7,600 0.2
22.50
28.01
23.30
12 tháng
(2025-02-03) 		-3.02 -11.47% 5,483,700 490,140 16.4
22.50
32.61
23.30
24 tháng
(2024-02-07) 		2.20 10.41% 7,081,000 2,255,840 69.8
21.15
32.61
23.30
36 tháng
(2023-02-13) 		1.28 5.79% 8,573,800 2,607,740 82.2
19.87
32.61
23.30
60 tháng
(2021-02-22) 		7.75 49.68% 40,337,100 3,074,840 89.7
14.03
32.61
23.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2021
21.05
 205,300 20.73 21.31 20.86 0 0 0
27/08/2021
20.73
 266,400 20.28 20.92 20.25 0 0 0
26/08/2021
20.28
 206,800 19.48 20.83 19.55 0 0 0
25/08/2021
19.48
 162,900 19.39 19.52 18.88 0 0 0
24/08/2021
19.39
 230,600 20.19 20.19 18.78 0 0 0
23/08/2021
20.19
 137,900 20.35 20.48 19.96 0 0 0
20/08/2021
20.35
 312,900 20.51 21.05 19.84 0 0 0
19/08/2021
20.51
 117,600 20.54 20.99 20.48 0 0 0
18/08/2021
20.54
 172,400 20.48 20.99 20.03 0 0 0
17/08/2021
20.48
 236,500 21.44 21.44 19.96 0 0 0
16/08/2021
21.44
 216,500 22.08 22.40 21.44 0 0 0
13/08/2021
22.08
 334,400 21.37 22.08 20.03 0 0 0
12/08/2021
21.37
 624,800 22.81 23.10 21.37 0 0 0
11/08/2021
22.81
 436,000 22.08 23.36 22.08 0 0 0
10/08/2021
22.08
 262,000 21.56 22.08 21.44 0 0 0
09/08/2021
21.56
 258,700 20.48 21.63 20.67 0 0 0
06/08/2021
20.48
 263,000 20.60 21.21 19.96 0 0 0
05/08/2021
20.60
 102,600 20.16 20.92 19.90 0 0 0
04/08/2021
20.16
 246,700 20.54 21.12 19.77 0 0 0
03/08/2021
20.54
 414,300 19.20 20.54 19.20 0 0 0
02/08/2021
19.20
 275,100 18.65 19.90 18.56 0 0 0
30/07/2021
18.65
 287,500 18.43 19.13 18.56 0 0 0
29/07/2021
18.43
 134,000 18.30 18.43 18.08 0 0 0
28/07/2021
18.30
 128,700 18.30 18.88 18.14 0 0 0
27/07/2021
18.30
 200,300 18.81 18.94 18.17 0 0 0
26/07/2021
18.81
 184,700 18.68 19.90 18.43 0 0 0
23/07/2021
18.68
 558,700 17.47 18.68 18.11 0 0 0
22/07/2021
17.47
 260,700 16.35 17.47 16.44 0 0 0
21/07/2021
16.35
 43,300 16.44 16.44 16.32 0 0 0
20/07/2021
16.44
 44,200 16.25 16.51 16.06 0 0 0
19/07/2021
16.25
 86,900 15.80 16.64 15.42 0 0 0
16/07/2021
15.80
 34,700 15.80 16.00 15.48 0 0 0
15/07/2021
15.80
 39,100 15.68 15.87 15.42 0 0 0
14/07/2021
15.68
 10,400 15.80 15.87 15.55 0 0 0
13/07/2021
15.80
 19,800 15.36 16.25 15.36 0 0 0
12/07/2021
15.36
 133,400 16.16 16.16 15.36 0 0 0
09/07/2021
16.16
 97,500 16.32 16.51 15.80 0 0 0
08/07/2021
16.32
 90,300 15.93 16.48 15.84 0 0 0
07/07/2021
15.93
 47,400 16.12 16.12 15.61 0 0 0
06/07/2021
16.12
 93,900 16.25 16.38 16.00 0 0 0
05/07/2021
16.25
 113,400 16.76 16.76 16.00 0 0 0
02/07/2021
16.76
 86,900 17.15 17.15 16.64 0 0 0
01/07/2021
17.15
 207,200 16.32 17.28 16.57 0 0 0
30/06/2021
16.32
 131,600 15.45 16.51 15.36 0 0 0
29/06/2021
15.45
 87,900 15.68 15.74 15.36 0 0 0
28/06/2021
15.68
 105,100 15.87 15.87 15.42 0 0 0
25/06/2021
15.87
 78,600 16.03 16.03 15.45 0 0 0
24/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
24/06/2021
16.03
 72,400 16.48 17.28 16.00 0 0 0
23/06/2021
16.48
 111,600 16.90 16.90 15.72 0 0 0
22/06/2021
16.90
 151,400 16.81 17.05 16.81 0 0 0
21/06/2021
16.81
 242,200 16.87 17.17 16.75 0 0 0
18/06/2021
16.87
 166,500 16.23 16.87 16.23 0 0 0
17/06/2021
16.23
 101,900 16.20 16.27 16.08 0 0 0
16/06/2021
16.20
 111,800 16.02 16.23 15.96 0 0 0
15/06/2021
16.02
 66,400 15.99 16.20 15.93 0 0 0
14/06/2021
15.99
 87,200 15.42 16.20 15.72 0 0 0
11/06/2021
15.42
 100,000 15.24 15.66 15.30 0 0 0
10/06/2021
15.24
 45,400 15.24 15.24 15.06 0 0 0
09/06/2021
15.24
 54,900 15.12 15.33 15.06 0 0 0
08/06/2021
15.12
 135,800 15.51 15.51 15.12 0 0 0
07/06/2021
15.51
 74,900 15.48 15.72 15.36 0 0 0
04/06/2021
15.48
 187,600 14.51 15.48 14.51 0 0 0
03/06/2021
14.51
 110,800 14.18 14.63 14.18 0 0 0
02/06/2021
14.18
 87,100 14.27 14.27 14.15 0 0 0
01/06/2021
14.27
 129,800 14.45 14.45 14.15 0 0 0
31/05/2021
14.45
 21,100 14.69 14.69 14.39 0 0 0
28/05/2021
14.69
 47,500 14.51 14.97 14.54 0 0 0
27/05/2021
14.51
 51,400 14.45 15.12 14.39 0 0 0
26/05/2021
14.45
 111,000 14.51 14.51 14.27 0 0 0
25/05/2021
14.51
 79,200 14.63 14.75 14.51 0 0 0
24/05/2021
14.63
 59,700 14.12 14.75 14.24 0 0 0
21/05/2021
14.12
 76,300 14.03 14.27 13.91 0 0 0
20/05/2021
14.03
 45,400 14.27 14.27 14.03 0 0 0
19/05/2021
14.27
 86,300 14.27 14.51 14.21 0 0 0
18/05/2021
14.27
 43,800 14.45 15.06 14.21 0 0 0
17/05/2021
14.45
 42,600 14.90 14.93 14.45 0 0 0
14/05/2021
14.90
 23,100 14.87 15.12 14.69 0 0 0
13/05/2021
14.87
 96,900 14.39 15.12 14.39 0 0 0
12/05/2021
14.39
 47,500 14.21 14.48 14.15 0 0 0
11/05/2021
14.21
 96,800 14.15 14.24 14.03 0 0 0
10/05/2021
14.15
 104,300 14.39 14.39 13.97 0 0 0
07/05/2021
14.39
 36,800 14.39 14.39 14.15 0 0 0
06/05/2021
14.39
 71,200 14.51 14.81 14.24 0 0 0
05/05/2021
14.51
 129,800 14.39 14.51 14.15 0 0 0
04/05/2021
14.39
 60,400 14.75 14.75 14.27 0 0 0
29/04/2021
14.75
 25,000 14.75 15.06 14.57 0 0 0
28/04/2021
14.75
 139,800 14.81 15.12 14.63 0 0 0
27/04/2021
14.81
 70,700 15.36 15.36 14.81 0 0 0
26/04/2021
15.36
 47,600 15.42 16.02 14.81 0 0 0
23/04/2021
15.42
 105,700 15.30 15.42 15.00 0 0 0
22/04/2021
15.30
 51,900 15.90 15.93 15.27 0 0 0
20/04/2021
15.90
 73,300 15.90 16.20 15.90 0 0 0
19/04/2021
15.90
 39,900 15.96 15.96 15.72 0 0 0
16/04/2021
15.96
 107,200 16.27 16.27 15.72 0 0 0
15/04/2021
16.27
 58,100 16.45 16.45 16.20 0 0 0
14/04/2021
16.45
 52,300 16.20 16.45 16.17 0 0 0
13/04/2021
16.20
 72,300 16.45 16.48 16.17 0 0 0
12/04/2021
16.45
 135,700 16.51 16.81 16.39 0 0 0
09/04/2021
16.51
 76,400 16.27 16.63 16.27 0 0 0
08/04/2021
16.27
 112,300 16.17 16.63 16.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |