CTCP ICD Tân Cảng - Long Bình (ilb)

21.60
-0.30
(-1.37%)
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
(2026-03-30) 		0.35 1.62% 303,800 -6,800 -0.1
21.25
21.90
21.60
2 tháng
(2026-03-02) 		-1.20 -5.19% 598,300 -9,100 -0.2
21
23.10
21.60
3 tháng
(2026-01-29) 		-1.30 -5.60% 874,300 -23,000 -0.5
21
23.30
21.60
6 tháng
(2025-10-31) 		-4.50 -17.05% 4,303,700 -11,800 -0.3
21
27.20
21.60
12 tháng
(2025-05-05) 		-5.54 -20.19% 5,105,600 13,200 0.1
21
28.01
21.60
24 tháng
(2024-05-09) 		-1.38 -5.95% 7,488,600 2,074,540 64.3
21
32.61
21.60
36 tháng
(2023-05-15) 		0.56 2.64% 8,952,400 2,493,940 77.5
19.87
32.61
21.60
60 tháng
(2021-05-25) 		7.39 50.91% 34,343,100 3,051,840 89.2
14.18
32.61
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/02/2020
8.29
 5,280 8.29 8.29 8.18 0 0 0
27/02/2020
8.29
 0 8.29 8.29 8.29 0 0 0
26/02/2020
8.29
 11,770 8.24 8.29 8.24 0 0 0
25/02/2020
8.24
 310 8.24 8.35 8.24 0 0 0
24/02/2020
8.24
 17,320 8.49 8.49 8.24 0 0 0
21/02/2020
8.49
 2,100 8.43 8.49 8.46 0 0 0
20/02/2020
8.43
 1,000 8.38 8.43 8.40 0 0 0
19/02/2020
8.38
 14,820 8.40 8.40 8.24 0 0 0
18/02/2020
8.40
 7,450 8.24 8.46 8.18 0 0 0
17/02/2020
8.24
 3,380 8.29 8.29 8.13 0 0 0
14/02/2020
8.29
 1,520 8.24 8.29 8.29 0 0 0
13/02/2020
8.24
 4,250 8.18 8.29 8.18 0 0 0
12/02/2020
8.18
 5,190 8.29 8.29 8.02 0 0 0
11/02/2020
8.29
 5,870 8.07 8.29 8.07 0 0 0
10/02/2020
8.07
 14,680 8.32 8.57 8.02 0 0 0
07/02/2020
8.32
 6,330 8.57 8.71 8.29 0 0 0
06/02/2020
8.57
 1,150 8.57 8.57 8.51 0 0 0
05/02/2020
8.57
 5,470 8.68 8.68 8.40 0 0 0
04/02/2020
8.68
 1,410 8.71 8.82 8.38 0 0 0
03/02/2020
8.71
 2,630 8.68 8.71 8.13 0 0 0
31/01/2020
8.68
 970 8.96 8.96 8.68 0 0 0
30/01/2020
8.96
 1,000 8.82 8.96 8.96 0 0 0
22/01/2020
8.82
 2,180 8.79 8.85 8.82 0 0 0
21/01/2020
8.79
 470 8.85 8.85 8.57 0 0 0
20/01/2020
8.85
 5,040 8.43 8.85 8.85 0 0 0
17/01/2020
8.43
 1,580 8.40 8.98 8.43 0 0 0
16/01/2020
8.40
 1,210 8.73 8.73 8.29 0 0 0
15/01/2020
8.73
 1,410 8.96 8.96 8.73 0 0 0
14/01/2020
8.96
 2,910 9.07 9.07 8.73 0 0 0
13/01/2020
9.07
 0 9.07 9.07 9.07 0 0 0
10/01/2020
9.07
 5,060 9.18 9.18 8.65 0 0 0
09/01/2020
9.18
 0 9.18 9.18 9.18 0 0 0
08/01/2020
9.18
 0 9.18 9.18 9.18 0 0 0
07/01/2020
9.18
 1,410 9.20 9.20 8.85 0 0 0
06/01/2020
9.20
 300 9.01 9.20 8.90 0 0 0
03/01/2020
9.01
 1,040 8.96 9.37 8.85 0 0 0
02/01/2020
8.96
 500 9.29 9.67 8.96 0 0 0
31/12/2019
9.29
 0 9.29 9.29 9.29 0 0 0
30/12/2019
9.29
 410 9.01 9.37 9.12 0 0 0
27/12/2019
9.01
 2,480 8.96 9.12 9.01 0 0 0
26/12/2019
8.96
 1,240 9.12 9.37 8.96 0 0 0
25/12/2019
9.12
 1,030 9.23 9.23 9.12 0 0 0
24/12/2019
9.23
 8,940 9.37 9.37 9.12 0 0 0
23/12/2019
9.37
 2,740 9.37 9.37 8.85 0 0 0
20/12/2019
9.37
 510 9.29 9.37 9.23 0 0 0
19/12/2019
9.29
 970 9.40 9.40 9.29 0 0 0
18/12/2019
9.40
 200 9.12 9.40 9.40 0 0 0
17/12/2019
9.12
 8,570 9.12 9.15 9.01 0 0 0
16/12/2019
9.12
 5,190 9.34 9.34 9.01 0 0 0
13/12/2019
9.34
 280 9.40 9.40 9.34 0 0 0
12/12/2019
9.40
 1,000 9.51 9.51 9.40 0 0 0
11/12/2019
9.51
 3,010 9.29 9.56 9.45 0 0 0
10/12/2019
9.29
 6,540 9.73 9.73 9.29 0 0 0
09/12/2019
9.73
 0 9.73 9.73 9.73 0 0 0
06/12/2019
9.73
 3,200 9.62 9.73 9.12 0 0 0
05/12/2019
9.62
 2,000 9.40 9.67 9.40 0 0 0
04/12/2019
9.40
 1,310 9.40 9.40 8.85 0 0 0
03/12/2019
9.40
 3,020 9.37 9.40 9.37 0 0 0
02/12/2019
9.37
 350 9.34 9.37 9.12 0 0 0
29/11/2019
9.34
 0 9.34 9.34 9.34 0 0 0
28/11/2019
9.34
 12,110 9.40 9.40 9.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |