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)
10/07/2025
26.01
 2,200 26.54 26.54 26.01 0 200 0
09/07/2025
26.44
 10,800 26.58 26.58 26.11 0 0 0
08/07/2025
26.49
 1,000 26.11 26.49 26.11 0 0 0
07/07/2025
26.11
 5,000 26.11 26.11 26.06 0 1,900 -0.1
04/07/2025
26.11
 11,200 26.11 26.20 26.11 400 0 0.0
03/07/2025
26.06
 7,700 26.35 26.35 25.92 300 0 0.0
02/07/2025
26.35
 11,100 26.49 26.58 26.35 100 0 0.0
01/07/2025
26.49
 200 26.01 26.49 26.01 0 0 0
30/06/2025
26.49
 2,300 25.73 26.58 25.73 0 0 0
27/06/2025
26.11
 3,400 25.64 26.11 25.45 0 0 0
26/06/2025
25.64
 700 25.64 25.64 25.64 0 0 0
25/06/2025
25.64
 6,000 25.64 25.83 25.64 0 0 0
24/06/2025
25.97
 2,500 26.01 26.01 25.40 0 0 0
23/06/2025
26.01
 3,300 25.92 26.30 25.64 0 0 0
20/06/2025
26.58
 15,700 25.83 26.58 25.64 0 0 0
19/06/2025
25.83
 5,900 25.83 25.83 25.83 0 0 0
18/06/2025
25.83
 6,500 25.35 25.83 25.35 0 0 0
17/06/2025
25.45
 28,600 25.64 25.64 25.26 0 500 -0.0
16/06/2025
25.45
 23,200 26.11 26.11 25.45 0 900 -0.0
13/06/2025
26.11
 7,000 26.20 26.20 26.11 0 0 0
12/06/2025
26.20
 1,200 26.39 26.39 26.20 0 0 0
11/06/2025
26.39
 1,700 26.49 26.49 26.39 0 0 0
10/06/2025
26.58
 100 26.58 26.58 26.58 0 0 0
09/06/2025
27.06
 0 27.06 27.06 27.06 0 0 0
06/06/2025
27.06
 19,100 27.15 27.15 26.92 10,000 0 0.3
05/06/2025
27.15
 600 27.15 27.15 27.15 0 0 0
04/06/2025
26.68
 3,000 26.73 26.73 26.68 0 0 0
03/06/2025
27.63
 200 27.63 27.63 27.63 0 0 0
02/06/2025
27.72
 1,200 26.77 27.72 26.77 0 0 0
30/05/2025
26.77
 3,000 26.77 26.77 26.77 0 0 0
29/05/2025
26.96
 200 26.96 26.96 26.96 0 0 0
28/05/2025
26.87
 4,200 27.72 27.72 26.63 0 0 0
27/05/2025
26.87
 6,200 26.73 26.96 26.73 0 0 0
26/05/2025
26.68
 3,000 26.87 26.87 26.68 2,000 0 0.1
23/05/2025
26.58
 600 26.77 26.77 26.58 0 0 0
22/05/2025
26.87
 200 26.87 26.87 26.87 0 0 0
21/05/2025
26.58
 3,200 27.72 27.72 26.58 0 0 0
20/05/2025
26.58
 13,300 26.58 26.63 26.58 5,000 0 0.1
19/05/2025
26.30
 600 26.68 26.68 25.73 0 0 0
16/05/2025
27.30
 700 26.58 27.30 26.58 100 0 0
15/05/2025
27.15
 2,300 26.82 27.44 26.82 1,900 0 0
14/05/2025
26.77
 2,000 27.06 27.25 26.77 500 0 0
13/05/2025
26.77
 1,600 26.58 27.25 26.58 0 0 0
12/05/2025
26.63
 300 26.63 26.63 26.63 0 0 0
09/05/2025
26.58
 3,700 25.92 27.53 25.92 2,000 0 0
08/05/2025
27.53
 0 27.53 27.53 27.53 0 0 0
07/05/2025
27.53
 18,900 27.53 27.53 27.53 5,200 0 0
06/05/2025
27.53
 4,700 27.63 28.01 27.53 2,000 0 0
05/05/2025
27.44
 5,800 26.58 27.53 26.30 2,000 0 0
29/04/2025
27.25
 2,700 27.25 27.25 27.25 100 0 0.0
28/04/2025
27.25
 7,500 26.39 27.25 26.39 3,000 0 0.1
25/04/2025
26.25
 2,800 26.49 26.49 26.25 2,000 0 0.1
24/04/2025
26.49
 2,800 26.49 26.49 26.11 600 0 0.0
23/04/2025
26.49
 3,500 26.68 26.77 26.49 2,000 0 0.1
22/04/2025
26.30
 11,600 25.73 26.30 25.64 7,000 0 0.2
21/04/2025
26.58
 3,100 26.58 26.58 25.73 0 0 0
18/04/2025
26.58
 1,700 26.58 26.58 25.83 0 66 -0.0
17/04/2025
26.49
 1,900 25.92 26.58 25.92 500 0 0.0
16/04/2025
26.49
 9,200 27.53 27.53 26.49 7,100 0 0.2
15/04/2025
26.49
 300 26.54 26.54 26.49 0 0 0
14/04/2025
26.58
 22,500 26.77 28.01 26.58 13,400 1,500 0.3
11/04/2025
26.30
 5,000 26.30 26.30 25.64 1,000 300 0.0
10/04/2025
26.30
 7,700 26.30 26.30 26.30 0 0 0
09/04/2025
24.59
 25,400 24.21 25.02 24.21 12,000 0 0.3
08/04/2025
25.16
 16,000 24.40 25.54 24.16 6,800 0 0.2
04/04/2025
25.64
 24,600 24.69 25.64 24.64 0 1,200 -0.0
03/04/2025
26.49
 48,000 27.06 27.06 26.49 17,800 1,000 0.5
02/04/2025
28.44
 7,700 28.01 29.29 27.53 5,000 306 0.1
01/04/2025
28.96
 700 29.34 29.34 28.01 0 500 -0.0
31/03/2025
28.48
 2,600 28.96 28.96 28.48 1,300 0 0.0
28/03/2025
29.24
 23,100 29.39 29.43 29.24 10,200 0 0.3
27/03/2025
28.48
 31,600 28.48 28.48 28.29 13,000 0 0.4
26/03/2025
28.29
 16,400 29.43 29.43 28.29 6,700 0 0.2
25/03/2025
28.25
 91,000 28.48 28.48 28.01 0 0 0
24/03/2025
28.48
 21,000 29.10 29.10 28.10 8,000 0 0.2
21/03/2025
29.10
 11,600 29.05 29.10 28.91 0 0 0
20/03/2025
29.10
 47,400 29.48 29.91 29.10 23,100 88 0.7
19/03/2025
30.29
 11,700 30.86 30.86 29.43 0 0 0
18/03/2025
30.95
 18,300 30.00 31.14 28.96 0 100 -0.0
17/03/2025
29.91
 7,600 31.33 31.33 29.43 0 300 -0.0
14/03/2025
31.33
 32,600 31.81 31.81 31.14 16,900 0 0.6
13/03/2025
31.81
 1,700 31.90 32.09 31.81 0 0 0
12/03/2025
32.09
 14,000 31.95 32.09 31.81 6,000 0 0.2
11/03/2025
32.28
 12,900 31.38 32.66 31.38 0 0 0
10/03/2025
32.47
 25,800 31.14 32.52 31.14 12,400 6,000 0.2
07/03/2025
32.52
 74,900 31.00 32.85 31.00 46,100 0 1.6
06/03/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/55 (Volume + 5.50%, Ratio=0.06)
Quyền mua cổ phiếu: 1000/504 Giá: 20 (Volume + 50.40%, Ratio=0.50)
06/03/2025
32.61
 49,700 33.14 33.14 31.81 31,800 1,200 1.0
05/03/2025
31.63
 132,500 30.38 31.66 30.38 65,000 0 2.6
04/03/2025
30.45
 67,900 30.45 30.45 30.00 40,200 0 1.6
03/03/2025
30.00
 79,600 29.47 30.23 29.47 30,500 0 1.2
28/02/2025
29.47
 14,800 28.72 29.55 28.72 7,400 0 0.3
27/02/2025
28.72
 10,100 28.87 28.94 28.72 6,000 400 0.2
26/02/2025
29.06
 2,200 29.09 29.09 29.06 0 700 -0.0
25/02/2025
29.43
 20,800 29.09 29.43 29.06 0 10,000 -0.4
24/02/2025
29.06
 55,100 28.34 29.17 28.26 18,300 16,000 0.1
21/02/2025
28.00
 5,800 27.47 28.04 27.47 2,100 0 0.1
20/02/2025
27.89
 10,100 28.53 28.53 27.85 3,000 0 0.1
19/02/2025
28.53
 1,500 27.70 28.53 27.70 0 0 0
18/02/2025
28.75
 2,000 28.75 28.75 28.75 2,000 300 0.1
17/02/2025
28.75
 3,200 27.96 28.75 27.96 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |