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)
25/06/2021
18.70
 0 18.70 18.70 18.70 0 0 0
24/06/2021
18.70
 100 18.70 18.70 18.70 0 0 0
23/06/2021
18.70
 500 18.43 18.70 18.43 0 0 0
22/06/2021
18.43
 2,100 17.31 18.43 17.31 0 0 0
21/06/2021
18.15
 1,900 17.87 18.15 17.87 0 0 0
18/06/2021
17.31
 3,000 17.31 17.31 17.31 0 0 0
17/06/2021
18.15
 300 18.15 18.15 18.15 0 0 0
16/06/2021
17.87
 1,900 17.87 17.87 17.87 0 0 0
15/06/2021
17.53
 0 17.53 17.53 17.53 0 0 0
14/06/2021
17.31
 10,900 17.59 17.87 17.31 0 0 0
11/06/2021
17.31
 0 17.31 17.31 17.31 0 0 0
10/06/2021
17.31
 15,000 17.31 17.31 17.31 0 0 0
09/06/2021
17.20
 2,100 17.03 17.20 17.03 0 0 0
08/06/2021
16.75
 9,400 16.75 16.75 16.75 0 0 0
07/06/2021
16.19
 2,800 16.75 16.75 16.19 0 0 0
04/06/2021
16.69
 0 16.69 16.69 16.69 0 0 0
03/06/2021
16.69
 0 16.69 16.69 16.69 0 0 0
02/06/2021
16.69
 700 16.69 16.69 16.69 0 0 0
01/06/2021
16.75
 1,800 16.81 16.81 16.75 0 0 0
31/05/2021
16.75
 2,100 16.75 16.75 16.75 0 0 0
28/05/2021
16.75
 1,000 16.75 16.75 16.75 0 0 0
27/05/2021
16.19
 15,800 16.19 17.03 16.19 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |