CTCP ICD Tân Cảng - Long Bình (ilb)

19.90
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
(2026-06-29) 		-1.80 -8.28% 360,600 1,021 0
19.90
21.85
19.90
2 tháng
(2026-05-29) 		-1.70 -7.85% 641,600 1,721 0
19.90
22.15
19.90
3 tháng
(2026-04-29) 		-1.65 -7.64% 855,000 1,321 0
19.90
22.15
19.90
6 tháng
(2026-01-29) 		-3.25 -14.01% 1,728,800 -21,679 -0.5
19.90
23.30
19.90
12 tháng
(2025-08-04) 		-6.49 -24.55% 5,563,000 -13,479 -0.3
19.90
28.01
19.90
24 tháng
(2024-08-07) 		-4.33 -17.84% 7,785,700 1,838,661 56.1
19.90
32.61
19.90
36 tháng
(2023-08-14) 		-1.59 -7.37% 9,605,300 2,410,061 74.8
19.87
32.61
19.90
60 tháng
(2021-08-23) 		-0.24 -1.18% 25,270,000 3,053,161 89.2
15.45
32.61
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/04/2020
8.18
 66,640 8.10 8.18 8.18 0 0 0
28/04/2020
8.10
 66,600 8.51 8.51 8.10 0 0 0
27/04/2020
8.51
 70,710 8.07 8.51 8.02 0 0 0
24/04/2020
8.07
 6,010 8.07 8.24 8.02 0 0 0
23/04/2020
8.07
 2,450 8.02 8.07 8.07 0 0 0
22/04/2020
8.02
 15,530 8.18 8.18 7.96 0 0 0
21/04/2020
8.18
 37,080 8.29 8.29 7.96 0 0 0
20/04/2020
8.29
 4,480 8.02 8.29 7.96 0 0 0
17/04/2020
8.02
 6,590 7.91 8.18 7.74 0 0 0
16/04/2020
7.91
 21,930 7.57 7.91 7.52 0 0 0
15/04/2020
7.57
 56,580 7.46 7.68 7.44 0 0 0
14/04/2020
7.46
 1,740 7.66 7.68 7.46 0 0 0
13/04/2020
7.66
 54,700 7.57 7.71 7.63 0 0 0
10/04/2020
7.57
 7,180 7.57 7.63 7.57 0 0 0
09/04/2020
7.57
 12,660 7.71 7.71 7.57 0 0 0
08/04/2020
7.71
 20,610 7.74 7.74 7.71 0 0 0
07/04/2020
7.74
 580 7.74 7.74 7.74 0 0 0
06/04/2020
7.74
 26,600 7.74 7.74 7.68 0 0 0
03/04/2020
7.74
 550 7.74 7.74 7.74 0 0 0
01/04/2020
7.74
 6,260 7.74 7.74 7.41 0 0 0
31/03/2020
7.74
 10 7.41 7.74 7.74 0 0 0
30/03/2020
7.41
 2,290 7.74 7.74 7.41 0 0 0
27/03/2020
7.74
 39,810 7.79 7.79 7.74 0 0 0
26/03/2020
7.79
 10 7.63 7.79 7.79 0 0 0
25/03/2020
7.63
 24,100 7.63 7.63 7.52 0 0 0
24/03/2020
7.63
 3,110 7.68 7.68 7.30 0 0 0
23/03/2020
7.68
 230 7.74 7.74 7.68 0 0 0
20/03/2020
7.74
 1,790 7.74 7.74 7.74 0 0 0
19/03/2020
7.74
 38,780 7.79 7.82 7.74 0 0 0
18/03/2020
7.79
 3,230 7.79 7.79 7.79 0 0 0
17/03/2020
7.79
 83,230 7.46 7.79 7.46 0 0 0
16/03/2020
7.46
 5,070 7.52 7.74 7.32 0 0 0
13/03/2020
7.52
 18,230 7.74 7.74 7.46 0 0 0
12/03/2020
7.74
 10,780 7.74 7.74 7.46 0 0 0
11/03/2020
7.74
 1,450 7.79 7.79 7.52 0 0 0
10/03/2020
7.79
 600 7.74 7.79 7.74 0 0 0
09/03/2020
7.74
 5,080 8.02 8.02 7.68 0 0 0
06/03/2020
8.02
 4,910 8.29 8.29 7.74 0 0 0
05/03/2020
8.29
 60 8.24 8.29 8.29 0 0 0
04/03/2020
8.24
 10,990 8.24 8.24 8.04 0 0 0
03/03/2020
8.24
 3,840 8.24 8.24 8.18 0 0 0
02/03/2020
8.24
 12,740 8.29 8.29 8.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |