CTCP ICD Tân Cảng Sóng Thần (ist)

38.90
-0.10
(-0.26%)
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) 		4.70 13.70% 4,000 0 0
34.30
42.20
38.90
2 tháng
(2026-01-19) 		2.40 6.56% 7,400 0 0
31.20
42.20
38.90
3 tháng
(2025-12-18) 		3.90 11.11% 16,000 0 0
31.20
42.70
38.90
6 tháng
(2025-09-19) 		1.20 3.17% 74,300 400 0.0
31.20
44.50
38.90
12 tháng
(2025-03-24) 		2.10 5.68% 122,400 300 0.0
26.25
44.50
38.90
24 tháng
(2024-03-28) 		15.89 68.74% 298,433 6,901 0.3
21.90
44.50
38.90
36 tháng
(2023-04-03) 		20.33 108.90% 355,841 401 0.1
18.41
44.50
38.90
60 tháng
(2021-04-13) 		23.37 149.46% 857,846 21,701 0.8
15.63
44.50
38.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2021
16.19
 1,000 16.19 16.19 16.19 0 0 0
25/05/2021
16.19
 300 16.19 16.19 16.19 0 0 0
24/05/2021
16.14
 0 16.14 16.14 16.14 0 0 0
21/05/2021
16.14
 600 16.14 16.14 16.14 0 0 0
20/05/2021
16.19
 0 16.19 16.19 16.19 0 0 0
19/05/2021
16.19
 0 16.19 16.19 16.19 0 0 0
18/05/2021
16.19
 1,300 16.19 16.19 16.19 0 0 0
17/05/2021
15.63
 2,000 15.63 15.63 15.63 0 0 0
14/05/2021
16.69
 2,100 16.75 16.75 16.69 0 0 0
13/05/2021
16.75
 1,000 16.75 16.75 16.75 0 0 0
12/05/2021
17.03
 1,102 16.19 17.03 16.19 0 0 0
11/05/2021
16.25
 3,200 16.19 16.25 15.97 0 0 0
10/05/2021
15.97
 5,400 17.81 17.81 15.97 0 0 0
07/05/2021
17.81
 0 17.81 17.81 17.81 0 0 0
06/05/2021
17.81
 0 17.81 17.81 17.81 0 0 0
05/05/2021
17.81
 1,000 17.81 17.81 17.81 0 0 0
04/05/2021
17.20
 1,100 17.25 17.25 17.20 0 0 0
29/04/2021
15.97
 1,200 15.97 16.14 15.97 0 0 0
28/04/2021
15.97
 500 15.97 15.97 15.97 0 0 0
27/04/2021
15.97
 0 15.97 15.97 15.97 0 0 0
26/04/2021
15.97
 0 15.97 15.97 15.97 0 0 0
23/04/2021
15.97
 600 15.97 15.97 15.97 0 0 0
22/04/2021
15.91
 1,500 15.91 16.47 15.91 0 0 0
20/04/2021
15.91
 7,000 15.91 16.14 15.86 0 0 0
19/04/2021
15.75
 20,800 15.63 15.91 15.63 0 0 0
16/04/2021
15.63
 12,200 15.63 15.63 15.63 0 0 0
15/04/2021
15.63
 5,000 15.63 15.63 15.63 0 0 0
14/04/2021
15.63
 11,000 15.63 15.63 15.63 0 0 0
13/04/2021
15.63
 3,200 15.63 15.63 15.63 0 0 0
12/04/2021
15.75
 5,500 15.63 15.91 15.63 0 0 0
09/04/2021
15.63
 17,800 16.08 16.08 15.63 0 0 0
08/04/2021
16.08
 400 16.75 17.70 16.08 0 0 0
07/04/2021
15.47
 500 15.47 15.47 15.47 0 0 0
06/04/2021
15.35
 2,700 17.42 17.42 15.35 0 0 0
05/04/2021
15.35
 12,200 15.35 15.52 15.08 0 0 0
02/04/2021
14.96
 1,800 16.75 16.75 14.96 0 0 0
01/04/2021
14.80
 12,800 14.52 14.80 14.52 0 0 0
31/03/2021
14.52
 0 14.52 14.52 14.52 0 0 0
30/03/2021
15.02
 5,300 14.24 15.02 14.24 0 0 0
29/03/2021
13.96
 4,500 15.08 15.08 13.96 0 0 0
26/03/2021
14.41
 0 14.41 14.41 14.41 0 0 0
25/03/2021
14.41
 0 14.41 14.41 14.41 0 0 0
24/03/2021
14.24
 4,000 14.52 14.52 14.24 0 0 0
23/03/2021
14.13
 0 14.13 14.13 14.13 0 0 0
22/03/2021
14.41
 3,100 14.07 14.46 14.01 0 0 0
19/03/2021
14.80
 10,000 14.80 14.80 14.80 0 0 0
18/03/2021
14.96
 100 14.96 14.96 14.96 0 0 0
17/03/2021
14.52
 800 13.46 14.52 13.46 0 0 0
16/03/2021
13.96
 1,600 15.08 15.08 13.96 0 0 0
15/03/2021
13.68
 1,400 13.34 13.68 13.34 0 0 0
12/03/2021
13.62
 3,500 13.62 13.62 13.62 0 0 0
11/03/2021
13.62
 12,500 13.40 13.62 13.40 0 0 0
10/03/2021
13.68
 0 13.68 13.68 13.68 0 0 0
09/03/2021
13.68
 0 13.68 13.68 13.68 0 0 0
08/03/2021
13.68
 5,000 13.68 13.68 13.68 0 0 0
05/03/2021
13.68
 100 13.68 13.68 13.68 0 0 0
04/03/2021
13.68
 0 13.68 13.68 13.68 0 0 0
03/03/2021
13.68
 1,000 13.68 13.68 13.68 0 0 0
02/03/2021
13.34
 0 13.34 13.34 13.34 0 0 0
01/03/2021
13.40
 4,000 13.12 13.40 13.12 0 0 0
26/02/2021
12.79
 0 12.79 12.79 12.79 0 0 0
25/02/2021
12.79
 0 12.79 12.79 12.79 0 0 0
24/02/2021
12.67
 10,500 12.84 12.84 12.67 0 0 0
23/02/2021
12.67
 0 12.67 12.67 12.67 0 0 0
22/02/2021
12.67
 0 12.67 12.67 12.67 0 0 0
19/02/2021
12.73
 2,700 12.67 12.73 12.56 0 0 0
18/02/2021
12.28
 5,000 12.28 12.28 12.28 0 0 0
17/02/2021
12.56
 1,000 12.56 12.56 12.56 0 0 0
09/02/2021
13.23
 0 13.23 13.23 13.23 0 0 0
08/02/2021
13.23
 0 13.62 13.23 13.62 0 0 0
05/02/2021
13.62
 2,800 12.56 13.62 12.56 0 0 0
04/02/2021
11.78
 2,400 12.28 12.28 11.78 0 0 0
03/02/2021
12.56
 7,100 12.28 12.56 12.28 0 0 0
02/02/2021
12.56
 0 12.56 12.56 12.56 0 0 0
01/02/2021
12.56
 0 12.56 12.56 12.56 0 0 0
29/01/2021
12.56
 2,400 12.56 12.56 12.56 0 0 0
28/01/2021
11.00
 5,000 11.17 11.17 11.00 0 0 0
27/01/2021
12.00
 11,000 12.56 12.56 12.00 0 0 0
26/01/2021
12.00
 7,800 12.00 12.00 11.84 0 0 0
25/01/2021
12.23
 12,700 12.23 12.23 12.23 0 11,700 -0.3
22/01/2021
12.28
 16,900 11.84 12.28 11.73 0 0 0
21/01/2021
11.78
 1,600 11.84 11.84 11.78 0 0 0
20/01/2021
11.61
 0 11.61 11.61 11.61 0 0 0
19/01/2021
11.61
 2,500 11.73 11.73 11.61 0 0 0
18/01/2021
12.56
 3,700 12.56 12.56 12.17 0 0 0
15/01/2021
12.06
 0 12.06 12.06 12.06 0 0 0
14/01/2021
12.06
 0 12.06 12.06 12.06 0 0 0
13/01/2021
12.06
 7,800 12.00 12.06 12.00 0 0 0
12/01/2021
11.95
 3,000 11.89 11.95 11.89 0 0 0
11/01/2021
13.18
 0 13.18 13.18 13.18 0 0 0
08/01/2021
13.18
 0 13.18 13.18 13.18 0 0 0
07/01/2021
12.84
 200 13.46 13.46 12.84 100 0 0.0
06/01/2021
11.73
 500 11.73 11.73 11.73 0 0 0
05/01/2021
11.67
 0 11.67 11.67 11.67 0 0 0
04/01/2021
11.67
 5,400 11.67 11.67 11.67 0 5,400 -0.1
31/12/2020
11.61
 5,400 12.28 12.28 11.61 0 0 0
30/12/2020
13.40
 100 13.40 13.40 13.40 100 0 0.0
29/12/2020
11.67
 5,400 11.67 11.67 11.67 0 5,200 -0.1
28/12/2020
11.67
 5,200 11.33 11.67 11.33 0 0 0
25/12/2020
13.23
 0 13.23 13.23 13.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |