CTCP ICD Tân Cảng Sóng Thần (ist)

36.60
0.10
(0.27%)
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
(2025-12-29) 		-1.90 -4.95% 7,700 0 0
36
42.70
36.60
2 tháng
(2025-11-28) 		-0.70 -1.88% 24,800 0 0
34
42.70
36.60
3 tháng
(2025-10-29) 		-2.40 -6.17% 47,000 0 0
34
44.50
36.60
6 tháng
(2025-07-31) 		1.50 4.28% 83,900 1,200 0.0
33
44.50
36.60
12 tháng
(2025-02-03) 		1.78 5.14% 149,884 501 0.0
26.25
44.50
36.60
24 tháng
(2024-02-07) 		12.89 54.58% 296,933 5,801 0.2
20.68
44.50
36.60
36 tháng
(2023-02-13) 		18.42 101.90% 370,341 5,701 0.2
17.16
44.50
36.60
60 tháng
(2021-02-22) 		23.83 187.98% 973,146 21,701 0.8
12.67
44.50
36.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
34.24
 227 34.24 34.24 34.24 0 0 0
12/11/2024
34.15
 102 34.15 34.15 34.15 0 0 0
11/11/2024
34.15
 900 33.96 34.15 33.96 0 0 0
08/11/2024
34.05
 200 34.24 34.24 34.05 0 0 0
07/11/2024
34.24
 400 34.15 34.24 34.15 0 0 0
06/11/2024
34.15
 2,200 34.24 34.24 28.53 0 0 0
05/11/2024
32.34
 100 32.34 32.34 32.34 0 100 -0.0
04/11/2024
34.34
 400 34.34 34.34 34.34 0 0 0
01/11/2024
34.34
 1,102 34.24 34.34 34.24 0 0 0
31/10/2024
34.05
 200 31.96 34.05 31.96 0 100 -0.0
30/10/2024
34.34
 1,094 31.86 34.34 31.86 0 100 -0.0
29/10/2024
34.24
 1,000 31.86 34.24 31.86 0 100 -0.0
28/10/2024
34.24
 500 31.58 34.24 31.58 0 100 -0.0
25/10/2024
34.24
 310 34.24 34.24 34.24 0 0 0
24/10/2024
31.86
 101 31.86 31.86 31.86 0 100 -0.0
23/10/2024
34.24
 810 31.67 34.24 31.67 0 100 -0.0
22/10/2024
34.24
 300 31.39 34.24 31.39 0 100 -0.0
21/10/2024
34.24
 300 34.24 34.24 34.24 0 0 0
18/10/2024
32.53
 0 32.53 32.53 32.53 0 0 0
17/10/2024
32.53
 0 32.53 32.53 32.53 0 0 0
16/10/2024
31.58
 800 31.01 34.24 31.01 0 100 -0.0
15/10/2024
34.24
 222 30.91 34.24 30.91 0 100 -0.0
14/10/2024
33.76
 200 33.76 33.76 33.76 0 0 0
11/10/2024
30.91
 100 30.91 30.91 30.91 0 100 -0.0
10/10/2024
34.24
 411 30.53 34.24 30.53 0 100 -0.0
09/10/2024
34.72
 1,124 30.44 34.72 30.44 0 100 -0.0
08/10/2024
34.24
 500 33.29 34.24 33.29 0 0 0
07/10/2024
32.43
 0 32.43 32.43 32.43 0 0 0
04/10/2024
32.34
 600 32.81 32.81 32.34 0 0 0
03/10/2024
31.86
 300 32.81 32.81 31.86 0 0 0
02/10/2024
31.67
 100 31.67 31.67 31.67 0 100 -0.0
01/10/2024
32.34
 200 32.34 32.34 32.34 0 0 0
30/09/2024
31.01
 1,300 31.01 31.01 31.01 0 0 0
27/09/2024
30.53
 900 35.00 35.00 30.53 0 0 0
26/09/2024
30.53
 200 30.53 30.53 30.53 0 0 0
25/09/2024
29.58
 100 29.58 29.58 29.58 0 100 -0.0
24/09/2024
33.38
 900 33.38 33.38 33.38 0 0 0
23/09/2024
33.38
 100 33.38 33.38 33.38 0 100 -0.0
20/09/2024
34.62
 600 34.24 34.62 34.24 0 0 0
19/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/24.9819 (Volume + 24.98%, Ratio=0.25)
19/09/2024
34.81
 400 32.34 34.81 32.34 0 100 -0.0
18/09/2024
30.44
 500 30.29 30.44 30.29 0 0 0
17/09/2024
28.61
 100 28.61 28.61 28.61 0 100 -0.0
16/09/2024
31.20
 600 30.36 31.20 30.36 0 0 0
13/09/2024
27.32
 0 27.32 27.32 27.32 0 0 0
12/09/2024
26.48
 600 28.61 28.61 26.48 0 100 -0.0
11/09/2024
30.36
 300 29.83 30.36 29.83 0 0 0
10/09/2024
29.83
 2,800 29.83 29.91 29.83 0 0 0
09/09/2024
29.22
 900 29.22 32.95 29.15 0 0 0
06/09/2024
33.18
 1,200 29.22 33.18 28.92 0 0 0
05/09/2024
29.68
 1,200 28.23 30.36 28.23 0 100 -0.0
04/09/2024
30.36
 200 28.23 30.36 28.23 0 100 -0.0
30/08/2024
30.36
 200 27.70 30.36 27.70 0 100 -0.0
29/08/2024
30.36
 100 30.36 30.36 30.36 0 0 0
28/08/2024
27.85
 3,000 27.85 27.85 27.85 0 0 0
27/08/2024
27.62
 100 27.62 27.62 27.62 0 0 0
26/08/2024
27.62
 100 27.62 27.62 27.62 0 100 -0.0
23/08/2024
29.30
 1,500 29.30 29.30 29.30 0 0 0
22/08/2024
28.92
 100 28.92 28.92 28.92 0 0 0
21/08/2024
28.84
 300 28.84 28.84 28.84 0 0 0
20/08/2024
28.39
 100 28.39 28.39 28.39 0 100 -0.0
19/08/2024
29.07
 100 29.07 29.07 29.07 0 0 0
16/08/2024
29.30
 900 27.02 29.30 27.02 0 100 -0.0
15/08/2024: Cổ tức tiền mặt tỉ lệ: 23%
15/08/2024
29.30
 1,300 29.30 29.30 28.99 0 100 -0.0
14/08/2024
27.55
 4,200 26.69 30.41 26.69 0 100 -0.0
13/08/2024
27.26
 100 27.26 27.26 27.26 0 100 -0.0
12/08/2024
30.41
 1,000 25.83 30.41 25.83 0 100 -0.0
09/08/2024
26.55
 100 26.55 26.55 26.55 0 100 -0.0
08/08/2024
31.20
 1,200 26.40 31.20 26.40 0 100 -0.0
07/08/2024
27.19
 1,200 26.48 28.26 26.48 0 0 0
06/08/2024
23.61
 2,000 25.19 26.48 23.61 0 100 -0.0
05/08/2024
26.48
 200 26.40 26.48 26.40 0 100 -0.0
02/08/2024
28.62
 0 28.62 28.62 28.62 0 0 0
01/08/2024
28.62
 300 28.55 28.62 28.55 0 0 0
31/07/2024
26.48
 200 25.04 26.48 25.04 0 100 -0.0
30/07/2024
28.98
 200 26.40 28.98 26.40 0 100 -0.0
29/07/2024
28.62
 100 28.62 28.62 28.62 0 0 0
26/07/2024
24.97
 0 24.97 24.97 24.97 0 0 0
25/07/2024
25.04
 200 24.83 25.04 24.83 0 100 -0.0
24/07/2024
28.55
 600 24.69 28.55 24.69 0 100 -0.0
23/07/2024
26.40
 1,000 24.69 26.40 24.69 0 100 -0.0
22/07/2024
26.40
 300 24.69 26.40 24.69 0 100 -0.0
19/07/2024
26.83
 0 26.83 26.83 26.83 0 0 0
18/07/2024
26.83
 200 26.83 26.83 26.83 0 0 0
17/07/2024
26.48
 200 26.48 26.48 26.48 0 0 0
16/07/2024
26.40
 0 26.40 26.40 26.40 0 0 0
15/07/2024
27.26
 300 24.61 27.33 24.61 0 100 -0.0
12/07/2024
27.41
 200 27.41 27.41 27.41 0 0 0
11/07/2024
25.54
 700 24.47 26.12 24.47 0 100 -0.0
10/07/2024
27.48
 500 27.48 27.55 27.41 0 0 0
09/07/2024
24.54
 0 24.54 24.54 24.54 0 0 0
08/07/2024
24.54
 0 24.54 24.54 24.54 0 0 0
05/07/2024
24.54
 1,600 24.54 24.54 24.54 0 0 0
04/07/2024
24.40
 4,300 24.40 24.40 24.40 0 0 0
03/07/2024
25.76
 17,500 25.76 25.76 24.40 0 0 0
02/07/2024
25.04
 100 25.04 25.04 25.04 0 0 0
01/07/2024
24.33
 300 24.33 24.40 24.33 0 100 -0.0
28/06/2024
27.98
 600 27.98 27.98 27.98 0 0 0
27/06/2024
24.33
 13,100 24.33 24.47 24.33 8,100 100 0.3
26/06/2024
28.26
 100 28.26 28.26 28.26 0 0 0
25/06/2024
27.91
 10,200 24.33 27.91 24.33 5,000 100 0.2

Chính sách bảo mật | Điều khoản sử dụng |