CTCP ICD Tân Cảng - Long Bình (ilb)

18.95
0.05
(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
(2026-08-19) 		0.15 0.81% 231,500 4,800 0.1
18.75
22.80
18.95
2 tháng
(2026-07-20) 		-0.27 -1.39% 743,200 7,500 0.2
18.28
22.80
18.95
3 tháng
(2026-06-22) 		-1.57 -7.66% 1,030,100 7,700 0.2
18.28
22.80
18.95
6 tháng
(2026-03-23) 		-1.10 -5.52% 1,902,400 8,200 0.2
17.58
22.80
18.95
12 tháng
(2025-09-23) 		-5.52 -22.61% 6,041,500 4,800 0.1
17.58
25.31
18.95
24 tháng
(2024-09-30) 		-3.81 -16.78% 8,374,300 703,200 23.8
13.29
36.10
18.95
36 tháng
(2023-10-04) 		-1.07 -5.38% 10,285,300 1,315,800 44.2
12.52
36.10
18.95
60 tháng
(2021-10-14) 		-2.15 -10.19% 21,057,800 2,109,700 63.4
11.76
36.10
18.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
19.53
 255,500 19.77 19.77 19.17 0 0 0
07/09/2021
19.77
 190,600 20.54 20.78 19.77 0 0 0
06/09/2021
20.54
 256,100 20.60 21.13 20.54 0 0 0
01/09/2021
20.60
 279,700 19.71 20.60 19.65 0 0 0
31/08/2021
19.71
 236,100 19.59 19.71 19.08 0 0 0
30/08/2021
19.59
 205,300 19.29 19.82 19.41 0 0 0
27/08/2021
19.29
 266,400 18.87 19.47 18.84 0 0 0
26/08/2021
18.87
 206,800 18.13 19.38 18.19 0 0 0
25/08/2021
18.13
 162,900 18.04 18.16 17.56 0 0 0
24/08/2021
18.04
 230,600 18.78 18.78 17.47 0 0 0
23/08/2021
18.78
 137,900 18.93 19.05 18.57 0 0 0
20/08/2021
18.93
 312,900 19.08 19.59 18.46 0 0 0
19/08/2021
19.08
 117,600 19.11 19.53 19.05 0 0 0
18/08/2021
19.11
 172,400 19.05 19.53 18.63 0 0 0
17/08/2021
19.05
 236,500 19.94 19.94 18.57 0 0 0
16/08/2021
19.94
 216,500 20.54 20.84 19.94 0 0 0
13/08/2021
20.54
 334,400 19.88 20.54 18.63 0 0 0
12/08/2021
19.88
 624,800 21.22 21.49 19.88 0 0 0
11/08/2021
21.22
 436,000 20.54 21.73 20.54 0 0 0
10/08/2021
20.54
 262,000 20.06 20.54 19.94 0 0 0
09/08/2021
20.06
 258,700 19.05 20.12 19.23 0 0 0
06/08/2021
19.05
 263,000 19.17 19.74 18.57 0 0 0
05/08/2021
19.17
 102,600 18.75 19.47 18.51 0 0 0
04/08/2021
18.75
 246,700 19.11 19.65 18.40 0 0 0
03/08/2021
19.11
 414,300 17.86 19.11 17.86 0 0 0
02/08/2021
17.86
 275,100 17.35 18.51 17.26 0 0 0
30/07/2021
17.35
 287,500 17.15 17.80 17.26 0 0 0
29/07/2021
17.15
 134,000 17.03 17.15 16.82 0 0 0
28/07/2021
17.03
 128,700 17.03 17.56 16.88 0 0 0
27/07/2021
17.03
 200,300 17.50 17.62 16.91 0 0 0
26/07/2021
17.50
 184,700 17.38 18.51 17.15 0 0 0
23/07/2021
17.38
 558,700 16.25 17.38 16.85 0 0 0
22/07/2021
16.25
 260,700 15.21 16.25 15.30 0 0 0
21/07/2021
15.21
 43,300 15.30 15.30 15.18 0 0 0
20/07/2021
15.30
 44,200 15.12 15.36 14.94 0 0 0
19/07/2021
15.12
 86,900 14.70 15.48 14.35 0 0 0
16/07/2021
14.70
 34,700 14.70 14.88 14.41 0 0 0
15/07/2021
14.70
 39,100 14.59 14.76 14.35 0 0 0
14/07/2021
14.59
 10,400 14.70 14.76 14.47 0 0 0
13/07/2021
14.70
 19,800 14.29 15.12 14.29 0 0 0
12/07/2021
14.29
 133,400 15.03 15.03 14.29 0 0 0
09/07/2021
15.03
 97,500 15.18 15.36 14.70 0 0 0
08/07/2021
15.18
 90,300 14.82 15.33 14.73 0 0 0
07/07/2021
14.82
 47,400 15.00 15.00 14.53 0 0 0
06/07/2021
15.00
 93,900 15.12 15.24 14.88 0 0 0
05/07/2021
15.12
 113,400 15.60 15.60 14.88 0 0 0
02/07/2021
15.60
 86,900 15.95 15.95 15.48 0 0 0
01/07/2021
15.95
 207,200 15.18 16.07 15.42 0 0 0
30/06/2021
15.18
 131,600 14.38 15.36 14.29 0 0 0
29/06/2021
14.38
 87,900 14.59 14.65 14.29 0 0 0
28/06/2021
14.59
 105,100 14.76 14.76 14.35 0 0 0
25/06/2021
14.76
 78,600 14.91 14.91 14.38 0 0 0
24/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
24/06/2021
14.91
 72,400 15.33 16.07 14.88 0 0 0
23/06/2021
15.33
 111,600 15.72 15.72 14.63 0 0 0
22/06/2021
15.72
 151,400 15.64 15.86 15.64 0 0 0
21/06/2021
15.64
 242,200 15.70 15.98 15.58 0 0 0
18/06/2021
15.70
 166,500 15.10 15.70 15.10 0 0 0
17/06/2021
15.10
 101,900 15.08 15.13 14.96 0 0 0
16/06/2021
15.08
 111,800 14.91 15.10 14.85 0 0 0
15/06/2021
14.91
 66,400 14.88 15.08 14.82 0 0 0
14/06/2021
14.88
 87,200 14.35 15.08 14.63 0 0 0
11/06/2021
14.35
 100,000 14.18 14.57 14.23 0 0 0
10/06/2021
14.18
 45,400 14.18 14.18 14.01 0 0 0
09/06/2021
14.18
 54,900 14.06 14.26 14.01 0 0 0
08/06/2021
14.06
 135,800 14.43 14.43 14.06 0 0 0
07/06/2021
14.43
 74,900 14.40 14.63 14.29 0 0 0
04/06/2021
14.40
 187,600 13.50 14.40 13.50 0 0 0
03/06/2021
13.50
 110,800 13.19 13.61 13.19 0 0 0
02/06/2021
13.19
 87,100 13.28 13.28 13.16 0 0 0
01/06/2021
13.28
 129,800 13.45 13.45 13.16 0 0 0
31/05/2021
13.45
 21,100 13.67 13.67 13.39 0 0 0
28/05/2021
13.67
 47,500 13.50 13.92 13.53 0 0 0
27/05/2021
13.50
 51,400 13.45 14.06 13.39 0 0 0
26/05/2021
13.45
 111,000 13.50 13.50 13.28 0 0 0
25/05/2021
13.50
 79,200 13.61 13.73 13.50 0 0 0
24/05/2021
13.61
 59,700 13.14 13.73 13.25 0 0 0
21/05/2021
13.14
 76,300 13.05 13.28 12.94 0 0 0
20/05/2021
13.05
 45,400 13.28 13.28 13.05 0 0 0
19/05/2021
13.28
 86,300 13.28 13.50 13.22 0 0 0
18/05/2021
13.28
 43,800 13.45 14.01 13.22 0 0 0
17/05/2021
13.45
 42,600 13.87 13.90 13.45 0 0 0
14/05/2021
13.87
 23,100 13.84 14.06 13.67 0 0 0
13/05/2021
13.84
 96,900 13.39 14.06 13.39 0 0 0
12/05/2021
13.39
 47,500 13.22 13.47 13.16 0 0 0
11/05/2021
13.22
 96,800 13.16 13.25 13.05 0 0 0
10/05/2021
13.16
 104,300 13.39 13.39 13.00 0 0 0
07/05/2021
13.39
 36,800 13.39 13.39 13.16 0 0 0
06/05/2021
13.39
 71,200 13.50 13.78 13.25 0 0 0
05/05/2021
13.50
 129,800 13.39 13.50 13.16 0 0 0
04/05/2021
13.39
 60,400 13.73 13.73 13.28 0 0 0
29/04/2021
13.73
 25,000 13.73 14.01 13.56 0 0 0
28/04/2021
13.73
 139,800 13.78 14.06 13.61 0 0 0
27/04/2021
13.78
 70,700 14.29 14.29 13.78 0 0 0
26/04/2021
14.29
 47,600 14.35 14.91 13.78 0 0 0
23/04/2021
14.35
 105,700 14.23 14.35 13.95 0 0 0
22/04/2021
14.23
 51,900 14.80 14.82 14.20 0 0 0
20/04/2021
14.80
 73,300 14.80 15.08 14.80 0 0 0
19/04/2021
14.80
 39,900 14.85 14.85 14.63 0 0 0
16/04/2021
14.85
 107,200 15.13 15.13 14.63 0 0 0
15/04/2021
15.13
 58,100 15.30 15.30 15.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |