CTCP ICD Tân Cảng Sóng Thần (ist)

30.90
0.10
(0.32%)
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
(2026-08-17) 		-2.80 -8.28% 62,900 0 0
30.90
35
30.90
2 tháng
(2026-07-16) 		-5 -13.89% 102,100 100 0
30.90
37.70
30.90
3 tháng
(2026-06-16) 		-6.60 -17.55% 116,400 0 0
30.90
41.30
30.90
6 tháng
(2026-03-18) 		-7.90 -20.31% 145,000 500 0
30.90
46.40
30.90
12 tháng
(2025-09-19) 		-6.80 -17.99% 219,300 900 0.0
30.90
46.40
30.90
24 tháng
(2024-09-24) 		-2.38 -7.14% 346,533 -1,199 -0.0
26.25
46.40
30.90
36 tháng
(2023-10-02) 		9.89 46.86% 464,733 3,801 0.2
18.60
46.40
30.90
60 tháng
(2021-10-11) 		13.05 72.73% 715,344 22,201 0.8
17.11
46.40
30.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2021
18.55
 1,000 18.55 18.55 18.55 0 0 0
15/11/2021
18.55
 4,000 18.55 18.55 18.55 0 0 0
12/11/2021
18.55
 100 18.55 18.55 18.55 0 0 0
11/11/2021
18.66
 2,600 18.49 18.84 18.49 0 0 0
10/11/2021
18.66
 9,500 18.37 18.66 18.37 0 0 0
09/11/2021
18.66
 1,800 18.72 18.72 18.66 0 0 0
08/11/2021
18.72
 100 18.72 18.72 18.72 0 0 0
05/11/2021
19.14
 1,700 17.95 19.14 17.47 0 0 0
04/11/2021
17.95
 200 17.95 17.95 17.95 0 0 0
03/11/2021
17.95
 2,700 18.01 18.01 17.95 0 0 0
02/11/2021
18.01
 400 17.95 18.01 17.95 0 0 0
01/11/2021
17.95
 3,700 18.01 18.01 17.95 0 0 0
29/10/2021
18.01
 7,900 17.95 18.01 17.89 0 0 0
28/10/2021
17.89
 3,400 17.35 17.89 17.23 0 0 0
27/10/2021
17.95
 100 17.95 17.95 17.95 0 0 0
26/10/2021
17.23
 0 17.23 17.23 17.23 0 0 0
25/10/2021
17.23
 1,800 17.23 17.23 17.23 0 0 0
22/10/2021
17.11
 2,500 17.53 17.53 16.75 0 0 0
21/10/2021
17.65
 0 17.65 17.65 17.65 0 0 0
20/10/2021
17.65
 0 17.65 17.65 17.65 0 0 0
19/10/2021
17.65
 2,600 17.65 17.71 17.65 0 0 0
18/10/2021
17.65
 400 18.55 18.55 17.65 0 0 0
15/10/2021
17.95
 100 17.95 17.95 17.95 0 0 0
14/10/2021
18.31
 100 18.31 18.31 18.31 0 0 0
13/10/2021
17.41
 5,100 17.47 17.47 17.41 0 0 0
12/10/2021
17.41
 1,700 17.41 17.41 17.41 0 0 0
11/10/2021
17.95
 3,700 17.47 17.95 17.47 0 0 0
08/10/2021
17.35
 2,500 17.41 17.41 17.35 0 0 0
07/10/2021
19.74
 3,000 19.14 19.74 19.14 0 0 0
06/10/2021
20.22
 100 20.22 20.22 20.22 0 0 0
05/10/2021
17.65
 1,000 17.65 17.65 17.65 0 0 0
04/10/2021
17.65
 0 17.65 17.65 17.65 0 0 0
01/10/2021
17.65
 1,200 17.65 17.65 17.65 0 0 0
30/09/2021
17.65
 300 17.65 17.65 17.65 0 0 0
29/09/2021
17.41
 0 17.41 17.41 17.41 0 0 0
28/09/2021
17.41
 1,000 17.41 17.41 17.41 0 0 0
27/09/2021
17.41
 900 17.41 17.41 17.41 0 0 0
24/09/2021
17.53
 0 17.53 17.53 17.53 0 0 0
23/09/2021
17.53
 1,000 17.53 17.53 17.53 0 0 0
22/09/2021
17.47
 5,000 17.35 17.47 17.35 0 0 0
21/09/2021
17.35
 900 17.35 17.35 17.35 0 0 0
20/09/2021
17.35
 2,200 17.89 17.89 17.35 0 0 0
17/09/2021
17.65
 500 17.95 17.95 17.65 0 0 0
16/09/2021
17.59
 0 17.59 17.59 17.59 0 0 0
15/09/2021
17.59
 500 17.59 17.59 17.59 0 0 0
14/09/2021
17.47
 6,200 17.65 17.83 17.47 0 0 0
13/09/2021
17.95
 1,600 17.89 17.95 17.89 0 0 0
10/09/2021
17.95
 100 17.95 17.95 17.95 0 0 0
09/09/2021
17.65
 1,300 17.65 17.65 17.65 0 0 0
08/09/2021
17.65
 800 17.65 17.65 17.65 0 0 0
07/09/2021
17.65
 2,300 17.65 17.65 17.65 0 0 0
06/09/2021
17.65
 1,100 18.90 18.90 17.65 0 0 0
01/09/2021
17.83
 5,200 17.47 17.83 17.47 0 0 0
31/08/2021
17.35
 10,200 17.47 17.47 17.35 0 0 0
30/08/2021
17.47
 2,000 17.41 17.47 17.35 0 0 0
27/08/2021
17.35
 500 17.35 17.35 17.35 0 0 0
26/08/2021
17.35
 3,700 17.29 18.31 17.29 0 0 0
25/08/2021
17.29
 100 17.29 17.29 17.29 0 0 0
24/08/2021
17.05
 100 17.05 17.05 17.05 0 0 0
23/08/2021
17.17
 0 17.17 17.17 17.17 0 0 0
20/08/2021
17.47
 1,400 17.05 17.47 16.99 0 0 0
19/08/2021
17.47
 12,500 17.47 17.47 17.47 0 0 0
18/08/2021
17.95
 0 17.95 17.95 17.95 0 0 0
17/08/2021
17.95
 1,300 17.95 17.95 17.95 0 0 0
16/08/2021
17.95
 400 17.35 17.95 17.35 0 0 0
13/08/2021
17.35
 600 16.75 17.35 16.75 0 0 0
12/08/2021
17.95
 7,700 18.07 18.07 17.95 0 0 0
11/08/2021
19.62
 8,600 17.11 19.62 17.11 0 0 0
10/08/2021
17.11
 800 17.11 17.11 17.11 0 0 0
09/08/2021
17.11
 2,300 17.11 17.11 17.11 0 0 0
06/08/2021
17.11
 5,300 16.75 17.11 16.75 0 0 0
05/08/2021
17.35
 500 17.35 17.35 17.35 0 0 0
04/08/2021
17.95
 2,300 17.11 17.95 17.05 0 0 0
03/08/2021
17.11
 8,800 17.05 17.47 16.99 0 0 0
02/08/2021
19.32
 0 19.32 19.32 19.32 0 0 0
30/07/2021
19.32
 100 19.32 19.32 19.32 0 0 0
29/07/2021
17.35
 500 16.51 17.35 16.51 0 0 0
28/07/2021
16.69
 0 16.69 16.69 16.69 0 0 0
27/07/2021
16.69
 0 16.69 16.69 16.69 0 0 0
26/07/2021
16.69
 100 16.69 16.69 16.69 0 0 0
23/07/2021
16.75
 3,000 16.69 16.75 16.63 0 0 0
22/07/2021
16.69
 200 16.69 16.69 16.69 0 0 0
21/07/2021
16.15
 2,300 16.75 16.75 16.15 0 0 0
20/07/2021
15.85
 100 15.85 15.85 15.85 0 0 0
19/07/2021
15.91
 2,800 15.55 15.91 15.55 0 0 0
16/07/2021: Cổ tức tiền mặt tỉ lệ: 20%
16/07/2021
17.17
 700 17.17 17.17 17.17 0 0 0
15/07/2021
16.75
 1,600 17.76 17.87 16.75 0 0 0
14/07/2021
17.76
 100 17.76 17.76 17.76 0 0 0
13/07/2021
18.43
 0 18.43 18.43 18.43 0 0 0
12/07/2021
18.43
 1,700 18.43 18.43 18.43 0 0 0
09/07/2021
18.43
 800 17.87 18.43 17.87 0 0 0
08/07/2021
16.53
 200 19.88 19.88 16.53 0 0 0
07/07/2021
16.75
 1,600 19.93 19.93 16.75 0 0 0
06/07/2021
17.31
 7,800 15.97 17.87 15.97 0 0 0
05/07/2021
18.70
 200 18.70 18.70 18.70 0 0 0
02/07/2021
18.70
 0 18.70 18.70 18.70 0 0 0
01/07/2021
18.70
 800 18.70 18.70 18.70 0 0 0
30/06/2021
18.70
 600 18.43 18.70 18.43 0 0 0
29/06/2021
18.70
 0 18.70 18.70 18.70 0 0 0
28/06/2021
18.70
 0 18.70 18.70 18.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |