CTCP Hợp tác Lao động với nước ngoài (ilc)

7.70
0.80
(11.59%)
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
(2025-11-05) 		0.90 14.06% 2,900 0 0
5.60
7.70
7.70
2 tháng
(2025-10-06) 		1.50 25.86% 9,400 0 0
5.40
7.70
7.70
3 tháng
(2025-09-08) 		1 15.87% 15,900 0 0
5.20
7.70
7.70
6 tháng
(2025-06-09) 		0.60 8.96% 228,600 0 0
5.20
7.70
7.70
12 tháng
(2024-12-10) 		1.70 30.36% 829,553 -6,750 0
5.20
9.20
7.70
24 tháng
(2023-12-18) 		1.30 21.67% 1,099,296 -6,750 0
4.90
9.20
7.70
36 tháng
(2022-12-21) 		0 0% 1,718,686 -6,750 0
4.90
10.80
7.70
60 tháng
(2020-12-31) 		4 121.21% 2,570,031 -19,325 -0.1
3
12.30
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/03/2008
28.75
 17,300 29.94 30.25 28.39 0 0 0
20/03/2008
29.94
 34,000 30.45 32.52 29.47 0 0 0
19/03/2008
30.45
 40,600 29.42 32.41 28.13 0 0 0
18/03/2008
29.42
 47,000 32.36 32.36 29.42 0 0 0
17/03/2008
32.36
 38,900 36.13 36.13 32.36 0 0 0
14/03/2008
36.13
 23,000 36.90 36.90 35.10 0 0 0
13/03/2008: Cổ tức tiền mặt tỉ lệ: 7%
13/03/2008
36.90
 12,400 36.54 38.14 36.13 0 0 0
12/03/2008
36.54
 44,300 34.34 37.82 32.71 0 0 0
11/03/2008
34.34
 50,000 36.80 40.63 34.24 0 0 0
10/03/2008
36.80
 107,700 35.32 38.84 35.83 0 0 0
07/03/2008
35.32
 1,400 32.15 35.32 35.32 0 0 0
06/03/2008
32.15
 3,900 29.64 32.15 32.15 0 0 0
05/03/2008
29.64
 107,100 31.89 31.89 28.72 0 0 0
04/03/2008
31.89
 22,200 34.75 34.75 31.89 0 0 0
03/03/2008
34.75
 46,500 38.33 39.40 34.55 0 0 0
29/02/2008
38.33
 26,200 39.81 39.81 37.82 0 0 0
28/02/2008
39.81
 28,200 39.86 40.89 38.84 0 200 0
27/02/2008
39.86
 46,900 38.59 41.91 38.08 0 0 0
26/02/2008
38.59
 38,100 40.68 44.46 38.33 0 0 0
25/02/2008
40.68
 26,500 39.86 40.68 40.58 0 0 0
22/02/2008
39.86
 64,100 38.33 41.40 34.86 0 0 0
21/02/2008
38.33
 53,000 41.40 41.40 38.33 1,000 0 0
20/02/2008
41.40
 32,100 44.77 44.77 40.99 0 0 0
19/02/2008
44.77
 35,000 44.98 45.90 43.44 0 0 0
18/02/2008
44.98
 43,500 47.79 47.79 43.49 0 700 0
15/02/2008
47.79
 21,600 49.32 49.32 47.33 0 0 0
14/02/2008
49.32
 67,300 50.04 51.62 48.55 0 0 0
13/02/2008
50.04
 46,300 53.66 54.18 48.04 0 0 0
12/02/2008
53.66
 39,300 51.82 56.99 48.55 0 0 0
01/02/2008
51.82
 25,600 48.20 51.82 51.82 0 0 0
31/01/2008
48.20
 139,800 44.06 48.20 43.85 0 0 0
30/01/2008
44.06
 34,700 41.91 44.06 41.86 0 0 0
29/01/2008
41.91
 24,700 39.15 42.93 36.13 0 0 0
28/01/2008
39.15
 5,600 40.38 40.38 38.59 2,000 0 0
25/01/2008
40.38
 12,000 39.86 42.16 39.86 0 700 0
24/01/2008
39.86
 7,200 41.40 42.42 37.82 0 0 0
23/01/2008
41.40
 14,500 44.52 44.52 40.38 0 0 0
22/01/2008
44.52
 6,400 46.00 46.00 44.46 0 0 0
21/01/2008
46.00
 5,700 47.02 47.79 45.49 0 3,000 0
18/01/2008
47.02
 13,300 46.51 48.04 44.98 0 0 0
17/01/2008
46.51
 13,800 44.52 48.81 40.38 0 0 0
16/01/2008
44.52
 7,500 40.32 44.52 43.44 0 0 0
15/01/2008
40.32
 13,600 42.42 47.22 38.64 1,000 0 0
14/01/2008
42.42
 7,900 46.51 46.51 42.16 0 0 0
11/01/2008
46.51
 8,100 46.05 47.79 46.00 0 0 0
10/01/2008
46.05
 6,700 49.58 49.58 45.54 0 0 0
09/01/2008
49.58
 5,200 49.47 50.09 49.06 0 0 0
08/01/2008
49.47
 8,600 50.60 54.43 49.47 1,100 0 0
07/01/2008
50.60
 11,400 53.66 53.72 50.14 0 0 0
04/01/2008
53.66
 3,700 55.96 56.73 53.66 0 0 0
03/01/2008
55.96
 3,100 56.73 56.73 55.71 0 0 0
02/01/2008
56.73
 1,000 58.26 58.26 56.73 0 0 0
28/12/2007
58.26
 2,700 58.26 60.26 57.75 0 0 0
27/12/2007
58.26
 900 59.03 59.03 58.26 0 0 0
26/12/2007
59.03
 6,600 58.26 59.80 58.77 0 0 0
25/12/2007
58.26
 4,300 58.77 60.31 58.01 0 0 0
24/12/2007
58.77
 1,600 60.31 60.31 58.77 0 0 0
21/12/2007
60.31
 800 58.77 64.55 57.39 0 0 0
20/12/2007
58.77
 2,000 60.31 60.31 57.75 0 0 0
19/12/2007
60.31
 10,500 58.01 61.33 58.26 0 0 0
18/12/2007
58.01
 14,300 58.26 58.26 56.22 0 200 0
17/12/2007
58.26
 5,700 61.33 61.33 56.73 0 0 0
14/12/2007
61.33
 1,900 60.82 61.33 59.80 0 0 0
13/12/2007
60.82
 6,300 61.89 61.89 60.82 800 0 0
12/12/2007
61.89
 12,800 61.33 62.86 60.82 0 0 0
11/12/2007
61.33
 4,300 63.89 63.89 61.33 0 0 0
10/12/2007
63.89
 7,300 65.42 65.42 62.61 0 0 0
07/12/2007
65.42
 5,100 66.39 66.44 64.91 0 0 0
06/12/2007
66.39
 4,000 66.95 67.46 65.16 0 0 0
05/12/2007
66.95
 12,800 66.95 67.46 64.91 0 0 0
04/12/2007
66.95
 15,300 64.65 71.14 66.44 0 0 0
03/12/2007
64.65
 16,100 64.60 65.11 63.89 0 0 0
30/11/2007
64.60
 12,800 64.40 64.60 63.37 0 0 0
29/11/2007
64.40
 14,500 63.63 64.91 63.89 0 0 0
28/11/2007
63.63
 6,000 63.63 64.14 63.37 0 0 0
27/11/2007
63.63
 22,000 63.63 65.42 63.63 500 0 0
26/11/2007
63.63
 10,300 61.38 64.40 62.35 500 100 0
23/11/2007
61.38
 7,900 62.61 63.89 61.33 0 0 0
22/11/2007
62.61
 14,300 62.86 63.89 62.61 0 0 0
21/11/2007
62.86
 10,800 62.86 63.63 60.31 0 0 0
20/11/2007
62.86
 6,900 62.86 64.40 62.86 0 0 0
19/11/2007
62.86
 10,300 62.86 63.37 62.20 0 0 0
16/11/2007
62.86
 15,600 63.89 63.89 61.38 600 0 0
15/11/2007
63.89
 36,100 62.20 68.38 62.20 900 0 0
14/11/2007
62.20
 11,600 56.47 62.20 62.20 0 0 0
13/11/2007
56.47
 33,100 61.28 61.28 56.47 700 0 0
12/11/2007
61.28
 18,800 69.00 69.00 61.28 0 200 0
09/11/2007
69.00
 26,200 71.81 73.60 65.98 0 500 0
08/11/2007
71.81
 6,500 74.36 76.66 71.81 0 0 0
07/11/2007
74.36
 27,300 74.11 76.66 74.01 0 0 0
06/11/2007
74.11
 41,200 77.17 77.17 70.02 0 0 0
05/11/2007
77.17
 28,600 81.77 81.77 75.44 0 0 0
02/11/2007
81.77
 58,200 81.52 88.16 79.47 1,400 0 0
01/11/2007
81.52
 49,600 73.60 81.52 70.02 0 0 0
31/10/2007
73.60
 57,800 76.66 81.77 71.55 0 0 0
30/10/2007
76.66
 167,000 73.24 80.55 66.95 3,800 2,000 0
29/10/2007
73.24
 26,600 66.59 73.24 73.24 0 0 0
26/10/2007
66.59
 38,900 60.72 66.59 66.59 0 0 0
25/10/2007
60.72
 56,600 57.50 60.72 59.80 0 0 0
24/10/2007
57.50
 69,300 59.03 59.03 53.46 2,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |