CTCP ICD Tân Cảng - Long Bình (ilb)

26.05
0
(0%)
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
(2025-11-04) 		-0.05 -0.19% 50,500 -100 -0.0
25.90
27.20
26.05
2 tháng
(2025-10-06) 		-0.95 -3.52% 137,200 -2,300 -0.1
25.90
27.20
26.05
3 tháng
(2025-09-05) 		-0.85 -3.16% 218,000 -1,700 -0.0
25.90
27.20
26.05
6 tháng
(2025-06-09) 		-1.01 -3.73% 766,300 -5,900 -0.2
25.45
28.01
26.05
12 tháng
(2024-12-09) 		1.87 7.72% 2,267,900 517,540 17.4
24.18
32.61
26.05
24 tháng
(2023-12-15) 		5.76 28.36% 3,912,300 2,349,540 72.6
20.08
32.61
26.05
36 tháng
(2022-12-20) 		8.66 49.79% 5,986,800 2,727,540 81.6
16.69
32.61
26.05
60 tháng
(2020-12-30) 		9.66 58.98% 40,925,490 3,063,440 89.5
12.55
32.61
26.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2020
10.28
 12,330 10.28 10.34 10.22 0 0 0
18/09/2020
10.28
 38,610 10.28 10.40 10.22 0 0 0
17/09/2020
10.28
 33,480 10.31 10.31 10.22 0 0 0
16/09/2020
10.31
 11,240 10.31 10.40 10.28 0 0 0
15/09/2020
10.31
 34,230 10.22 10.34 10.28 0 0 0
14/09/2020
10.22
 30,360 10.16 10.22 10.16 0 0 0
11/09/2020
10.16
 16,860 10.22 10.22 10.10 0 0 0
10/09/2020
10.22
 15,080 10.16 10.28 10.10 0 0 0
09/09/2020
10.16
 9,630 10.22 10.28 10.16 0 0 0
08/09/2020
10.22
 21,930 10.28 10.40 10.16 0 0 0
07/09/2020
10.28
 1,510 10.22 10.40 10.16 0 0 0
04/09/2020
10.22
 600 10.28 10.28 10.22 0 0 0
03/09/2020
10.28
 11,810 10.22 10.52 10.10 0 0 0
01/09/2020
10.22
 7,010 10.28 10.49 10.22 0 0 0
31/08/2020
10.28
 4,750 10.22 10.52 10.28 0 0 0
28/08/2020
10.22
 29,120 10.28 10.28 10.22 0 0 0
27/08/2020
10.28
 26,510 10.22 10.28 9.98 0 0 0
26/08/2020
10.22
 3,740 10.37 10.55 10.22 0 0 0
25/08/2020
10.37
 40 10.34 10.58 10.37 0 0 0
24/08/2020
10.34
 33,290 10.22 10.64 10.04 0 0 0
21/08/2020
10.22
 3,970 9.98 10.52 10.10 0 0 0
20/08/2020
9.98
 19,970 9.55 10.22 9.67 0 0 0
19/08/2020
9.55
 570 9.67 9.67 9.55 0 0 0
18/08/2020
9.67
 10,760 9.58 9.67 9.58 0 0 0
17/08/2020
9.58
 6,370 9.49 10.13 9.49 0 0 0
14/08/2020
9.49
 29,400 9.49 9.52 9.43 0 0 0
13/08/2020
9.49
 620 9.49 9.49 9.25 0 0 0
12/08/2020
9.49
 1,100 9.43 9.49 9.37 0 0 0
11/08/2020
9.43
 7,010 9.43 9.55 9.28 0 0 0
10/08/2020
9.43
 13,100 9.37 9.43 9.37 0 0 0
07/08/2020
9.37
 9,520 9.43 9.43 9.37 0 0 0
06/08/2020
9.43
 2,910 9.46 9.49 9.43 0 0 0
05/08/2020
9.46
 18,720 9.37 9.49 9.37 0 0 0
04/08/2020
9.37
 15,660 9.19 9.37 9.19 0 0 0
03/08/2020
9.19
 3,090 9.13 9.25 9.07 0 0 0
31/07/2020
9.13
 21,190 9.13 9.16 9.07 0 0 0
30/07/2020
9.13
 30,210 9.13 9.19 9.13 0 0 0
29/07/2020
9.13
 16,740 9.25 9.25 9.07 0 0 0
28/07/2020
9.25
 21,720 9.13 9.25 9.13 0 0 0
27/07/2020
9.13
 63,180 9.46 9.46 9.07 0 0 0
24/07/2020
9.46
 22,940 9.49 9.61 9.37 0 0 0
23/07/2020
9.49
 21,510 9.55 9.55 9.49 0 0 0
22/07/2020
9.55
 16,660 9.46 9.55 9.46 0 0 0
21/07/2020
9.46
 1,200 9.46 9.67 9.46 0 0 0
20/07/2020
9.46
 1,710 9.43 9.46 9.43 0 0 0
17/07/2020
9.43
 9,510 9.46 9.46 9.37 0 0 0
16/07/2020
9.46
 11,360 9.46 9.46 9.37 0 0 0
15/07/2020
9.46
 17,790 9.46 9.46 9.37 0 0 0
14/07/2020
9.46
 16,960 9.43 9.52 9.43 0 0 0
13/07/2020
9.43
 13,690 9.43 9.52 9.43 0 0 0
10/07/2020
9.43
 6,390 9.43 9.43 9.37 0 0 0
09/07/2020
9.43
 6,840 9.46 9.46 9.31 0 0 0
08/07/2020
9.46
 1,510 9.55 9.55 9.43 0 0 0
07/07/2020
9.55
 12,840 9.61 9.61 9.37 0 0 0
06/07/2020
9.61
 15,800 9.67 9.67 9.37 0 0 0
03/07/2020
9.67
 1,170 9.43 9.73 9.07 0 0 0
02/07/2020
9.43
 11,420 9.67 10.10 9.43 0 0 0
01/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
01/07/2020
9.67
 32,730 9.67 10.10 9.07 0 0 0
30/06/2020
9.67
 26,510 9.73 9.79 9.62 0 0 0
29/06/2020
9.73
 62,270 9.65 9.73 9.59 0 0 0
26/06/2020
9.65
 13,430 9.45 9.65 9.56 0 0 0
25/06/2020
9.45
 26,560 9.62 9.65 9.45 0 0 0
24/06/2020
9.62
 47,230 9.59 9.73 9.56 0 0 0
23/06/2020
9.59
 23,410 9.67 9.73 9.59 0 0 0
22/06/2020
9.67
 41,540 9.54 9.67 9.54 0 0 0
19/06/2020
9.54
 30,190 9.40 9.65 9.43 0 0 0
18/06/2020
9.40
 5,260 9.51 9.51 9.32 0 0 0
17/06/2020
9.51
 13,300 9.40 9.51 9.34 0 0 0
16/06/2020
9.40
 12,250 9.37 9.40 9.34 0 0 0
15/06/2020
9.37
 12,360 9.34 9.37 9.32 0 0 0
12/06/2020
9.34
 21,530 9.29 9.34 9.18 0 0 0
11/06/2020
9.29
 24,400 9.34 9.40 9.29 0 0 0
10/06/2020
9.34
 41,040 9.34 9.34 9.34 0 0 0
09/06/2020
9.34
 11,080 9.23 9.87 9.23 0 0 0
08/06/2020
9.23
 4,210 9.18 9.23 9.18 0 0 0
05/06/2020
9.18
 1,100 9.29 9.34 9.18 0 0 0
04/06/2020
9.29
 2,830 9.29 9.34 9.23 0 0 0
03/06/2020
9.29
 1,500 9.29 9.29 9.29 0 0 0
02/06/2020
9.29
 18,040 9.34 9.40 9.29 0 0 0
01/06/2020
9.34
 39,760 9.40 9.45 9.34 0 0 0
29/05/2020
9.40
 10,790 9.40 9.40 9.34 0 0 0
28/05/2020
9.40
 1,810 9.40 9.40 9.40 0 0 0
27/05/2020
9.40
 15,730 9.62 10.12 9.40 0 0 0
26/05/2020
9.62
 63,990 9.29 9.62 9.29 0 0 0
25/05/2020
9.29
 17,580 9.01 9.29 9.01 0 0 0
22/05/2020
9.01
 4,380 9.01 9.04 8.96 0 0 0
21/05/2020
9.01
 660 9.01 9.37 8.85 0 0 0
20/05/2020
9.01
 140 9.12 9.12 9.01 0 0 0
19/05/2020
9.12
 1,700 9.12 9.12 9.12 0 0 0
18/05/2020
9.12
 16,480 9.12 9.18 9.07 0 0 0
15/05/2020
9.12
 5,940 9.12 9.40 9.12 0 0 0
14/05/2020
9.12
 3,660 9.29 9.32 9.12 0 0 0
13/05/2020
9.29
 57,340 9.23 9.34 9.29 0 0 0
12/05/2020
9.23
 27,710 8.71 9.26 8.85 0 0 0
11/05/2020
8.71
 52,570 8.65 8.71 8.40 0 0 0
08/05/2020
8.65
 1,000 8.40 8.65 8.29 0 0 0
07/05/2020
8.40
 1,110 8.40 8.51 8.40 0 0 0
06/05/2020
8.40
 3,270 8.24 8.40 8.24 0 0 0
05/05/2020
8.24
 2,160 8.13 8.24 8.13 0 0 0
04/05/2020
8.13
 13,050 8.18 8.18 8.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |