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)
17/11/2020
12.85
 274,950 12.04 12.85 11.70 0 0 0
16/11/2020
12.04
 285,630 11.42 12.21 11.65 0 0 0
13/11/2020
11.42
 342,970 10.69 11.42 11.36 0 0 0
12/11/2020
10.69
 651,560 10.01 10.69 10.01 0 0 0
11/11/2020
10.01
 138,600 10.01 10.29 9.96 0 0 0
10/11/2020
10.01
 61,810 10.18 10.18 10.01 0 0 0
09/11/2020
10.18
 68,010 10.18 10.52 10.13 0 0 0
06/11/2020
10.18
 193,120 9.79 10.24 9.84 0 0 0
05/11/2020
9.79
 41,300 9.79 9.90 9.70 0 0 0
04/11/2020
9.79
 35,880 9.70 9.79 9.68 0 0 0
03/11/2020
9.70
 16,730 9.68 9.96 9.68 0 0 0
02/11/2020
9.68
 42,670 9.42 10.07 9.42 0 0 0
30/10/2020
9.42
 51,950 9.42 9.76 9.39 0 0 0
29/10/2020
9.42
 29,460 9.39 9.70 9.34 0 0 0
28/10/2020
9.39
 46,550 9.56 9.76 9.39 0 0 0
27/10/2020
9.56
 13,500 9.56 9.82 9.45 0 0 0
26/10/2020
9.56
 51,890 9.79 9.90 9.56 0 0 0
23/10/2020
9.79
 23,970 9.51 10.07 9.51 0 0 0
22/10/2020
9.51
 13,930 9.62 9.62 9.51 0 0 0
21/10/2020
9.62
 21,340 9.68 9.68 9.56 0 0 0
20/10/2020
9.68
 54,810 9.76 9.82 9.56 0 0 0
19/10/2020
9.76
 58,270 9.84 9.84 9.65 0 0 0
16/10/2020
9.84
 37,650 9.90 9.90 9.73 0 0 0
15/10/2020
9.90
 24,360 10.13 10.13 9.79 0 0 0
14/10/2020
10.13
 36,170 10.13 10.13 9.73 0 0 0
13/10/2020
10.13
 4,690 10.29 10.29 9.73 0 0 0
12/10/2020
10.29
 5,590 10.29 10.46 10.29 0 0 0
09/10/2020
10.29
 152,440 9.73 10.35 9.68 0 0 0
08/10/2020
9.73
 86,050 9.54 9.90 9.56 0 0 0
07/10/2020
9.54
 33,570 9.56 9.56 9.51 0 0 0
06/10/2020
9.56
 37,200 9.56 9.56 9.54 0 0 0
05/10/2020
9.56
 33,830 9.56 9.68 9.51 0 0 0
02/10/2020
9.56
 13,300 9.56 10.07 9.28 0 0 0
01/10/2020
9.56
 29,460 9.51 9.56 9.51 0 0 0
30/09/2020
9.51
 20,320 9.56 9.56 9.51 0 0 0
29/09/2020
9.56
 14,250 9.62 9.62 9.54 0 0 0
28/09/2020
9.62
 81,430 9.51 9.68 9.51 0 0 0
25/09/2020
9.51
 34,240 9.56 9.65 9.51 0 0 0
24/09/2020
9.56
 7,140 9.62 9.62 9.48 0 0 0
23/09/2020
9.62
 110 9.56 9.62 9.34 0 0 0
22/09/2020
9.56
 77,980 9.56 9.62 9.51 0 0 0
21/09/2020
9.56
 12,330 9.56 9.62 9.51 0 0 0
18/09/2020
9.56
 38,610 9.56 9.68 9.51 0 0 0
17/09/2020
9.56
 33,480 9.59 9.59 9.51 0 0 0
16/09/2020
9.59
 11,240 9.59 9.68 9.56 0 0 0
15/09/2020
9.59
 34,230 9.51 9.62 9.56 0 0 0
14/09/2020
9.51
 30,360 9.45 9.51 9.45 0 0 0
11/09/2020
9.45
 16,860 9.51 9.51 9.39 0 0 0
10/09/2020
9.51
 15,080 9.45 9.56 9.39 0 0 0
09/09/2020
9.45
 9,630 9.51 9.56 9.45 0 0 0
08/09/2020
9.51
 21,930 9.56 9.68 9.45 0 0 0
07/09/2020
9.56
 1,510 9.51 9.68 9.45 0 0 0
04/09/2020
9.51
 600 9.56 9.56 9.51 0 0 0
03/09/2020
9.56
 11,810 9.51 9.79 9.39 0 0 0
01/09/2020
9.51
 7,010 9.56 9.76 9.51 0 0 0
31/08/2020
9.56
 4,750 9.51 9.79 9.56 0 0 0
28/08/2020
9.51
 29,120 9.56 9.56 9.51 0 0 0
27/08/2020
9.56
 26,510 9.51 9.56 9.28 0 0 0
26/08/2020
9.51
 3,740 9.65 9.82 9.51 0 0 0
25/08/2020
9.65
 40 9.62 9.84 9.65 0 0 0
24/08/2020
9.62
 33,290 9.51 9.90 9.34 0 0 0
21/08/2020
9.51
 3,970 9.28 9.79 9.39 0 0 0
20/08/2020
9.28
 19,970 8.89 9.51 9.00 0 0 0
19/08/2020
8.89
 570 9.00 9.00 8.89 0 0 0
18/08/2020
9.00
 10,760 8.92 9.00 8.92 0 0 0
17/08/2020
8.92
 6,370 8.83 9.42 8.83 0 0 0
14/08/2020
8.83
 29,400 8.83 8.86 8.78 0 0 0
13/08/2020
8.83
 620 8.83 8.83 8.61 0 0 0
12/08/2020
8.83
 1,100 8.78 8.83 8.72 0 0 0
11/08/2020
8.78
 7,010 8.78 8.89 8.64 0 0 0
10/08/2020
8.78
 13,100 8.72 8.78 8.72 0 0 0
07/08/2020
8.72
 9,520 8.78 8.78 8.72 0 0 0
06/08/2020
8.78
 2,910 8.80 8.83 8.78 0 0 0
05/08/2020
8.80
 18,720 8.72 8.83 8.72 0 0 0
04/08/2020
8.72
 15,660 8.55 8.72 8.55 0 0 0
03/08/2020
8.55
 3,090 8.49 8.61 8.44 0 0 0
31/07/2020
8.49
 21,190 8.49 8.52 8.44 0 0 0
30/07/2020
8.49
 30,210 8.49 8.55 8.49 0 0 0
29/07/2020
8.49
 16,740 8.61 8.61 8.44 0 0 0
28/07/2020
8.61
 21,720 8.49 8.61 8.49 0 0 0
27/07/2020
8.49
 63,180 8.80 8.80 8.44 0 0 0
24/07/2020
8.80
 22,940 8.83 8.94 8.72 0 0 0
23/07/2020
8.83
 21,510 8.89 8.89 8.83 0 0 0
22/07/2020
8.89
 16,660 8.80 8.89 8.80 0 0 0
21/07/2020
8.80
 1,200 8.80 9.00 8.80 0 0 0
20/07/2020
8.80
 1,710 8.78 8.80 8.78 0 0 0
17/07/2020
8.78
 9,510 8.80 8.80 8.72 0 0 0
16/07/2020
8.80
 11,360 8.80 8.80 8.72 0 0 0
15/07/2020
8.80
 17,790 8.80 8.80 8.72 0 0 0
14/07/2020
8.80
 16,960 8.78 8.86 8.78 0 0 0
13/07/2020
8.78
 13,690 8.78 8.86 8.78 0 0 0
10/07/2020
8.78
 6,390 8.78 8.78 8.72 0 0 0
09/07/2020
8.78
 6,840 8.80 8.80 8.66 0 0 0
08/07/2020
8.80
 1,510 8.89 8.89 8.78 0 0 0
07/07/2020
8.89
 12,840 8.94 8.94 8.72 0 0 0
06/07/2020
8.94
 15,800 9.00 9.00 8.72 0 0 0
03/07/2020
9.00
 1,170 8.78 9.06 8.44 0 0 0
02/07/2020
8.78
 11,420 9.00 9.39 8.78 0 0 0
01/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
01/07/2020
9.00
 32,730 9.00 9.39 8.44 0 0 0
30/06/2020
9.00
 26,510 9.05 9.10 8.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |