CTCP ICD Tân Cảng - Long Bình (ilb)

19.90
0
(0%)
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
(2026-06-29) 		-1.80 -8.28% 360,600 1,021 0
19.90
21.85
19.90
2 tháng
(2026-05-29) 		-1.70 -7.85% 641,600 1,721 0
19.90
22.15
19.90
3 tháng
(2026-04-29) 		-1.65 -7.64% 855,000 1,321 0
19.90
22.15
19.90
6 tháng
(2026-01-29) 		-3.25 -14.01% 1,728,800 -21,679 -0.5
19.90
23.30
19.90
12 tháng
(2025-08-04) 		-6.49 -24.55% 5,563,000 -13,479 -0.3
19.90
28.01
19.90
24 tháng
(2024-08-07) 		-4.33 -17.84% 7,785,700 1,838,661 56.1
19.90
32.61
19.90
36 tháng
(2023-08-14) 		-1.59 -7.37% 9,605,300 2,410,061 74.8
19.87
32.61
19.90
60 tháng
(2021-08-23) 		-0.24 -1.18% 25,270,000 3,053,161 89.2
15.45
32.61
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2024
24.94
 3,000 24.94 24.94 24.94 0 0 0
12/12/2024
24.94
 14,300 24.86 24.94 24.82 0 0 0
11/12/2024
24.86
 3,900 24.52 24.86 24.52 0 0 0
10/12/2024
24.56
 7,200 24.18 24.56 24.18 800 0 0.0
09/12/2024
24.18
 1,200 24.07 24.18 24.07 0 0 0
06/12/2024
24.07
 6,700 24.56 24.71 24.07 5,000 0 0.2
05/12/2024
24.56
 700 24.48 24.56 24.48 0 0 0
04/12/2024
24.79
 3,800 24.48 24.79 24.48 2,000 0 0.1
03/12/2024
24.30
 5,500 23.88 24.30 23.88 200 0 0.0
02/12/2024
23.80
 0 23.80 23.80 23.80 0 0 0
29/11/2024
23.80
 300 23.88 23.88 23.80 0 300 -0.0
28/11/2024
24.56
 2,200 24.48 24.56 24.48 0 0 0
27/11/2024
24.48
 500 24.48 24.48 24.48 0 0 0
26/11/2024
24.48
 500 24.48 24.48 24.48 0 0 0
25/11/2024
24.48
 2,000 24.07 24.48 24.07 0 0 0
22/11/2024
24.03
 900 24.03 24.07 24.03 0 0 0
21/11/2024
24.03
 100 24.03 24.03 24.03 0 0 0
20/11/2024
24.11
 400 23.58 24.11 23.58 0 0 0
19/11/2024
24.11
 2,600 23.88 24.11 23.50 0 0 0
18/11/2024
24.41
 700 24.48 24.71 24.41 0 0 0
15/11/2024
24.48
 600 23.54 24.48 23.54 1,016,900 100 31.7
14/11/2024
24.56
 1,500 23.92 24.56 23.92 0 100 -0.0
13/11/2024
24.56
 0 24.56 24.56 24.56 100,000 0 0
12/11/2024
24.56
 6,300 24.64 24.64 24.56 5,200 0 0.2
11/11/2024
24.71
 6,000 24.56 24.71 24.56 3,000 0 0.1
08/11/2024
24.56
 7,800 24.71 24.71 24.56 7,300 100 0.2
07/11/2024
24.71
 0 24.71 24.71 24.71 0 0 0
06/11/2024
24.71
 5,200 24.79 24.79 24.71 0 0 0
05/11/2024
24.22
 1,700 24.18 24.22 24.18 0 0 0
04/11/2024
24.56
 3,100 24.26 24.86 24.26 1,400 0 0.0
01/11/2024
24.26
 1,400 24.26 24.48 24.26 400 0 0.0
31/10/2024
24.41
 300 24.41 24.41 24.41 0 0 0
30/10/2024
24.41
 3,600 23.54 24.41 22.75 2,000 0 0.1
29/10/2024
24.33
 1,400 24.41 24.41 24.33 900 0 0.0
28/10/2024
24.33
 0 24.33 24.33 24.33 0 0 0
25/10/2024
24.33
 0 24.33 24.33 24.33 0 0 0
24/10/2024
24.33
 100 24.33 24.33 24.33 0 0 0
23/10/2024
24.45
 200 24.41 24.45 24.41 0 0 0
22/10/2024
24.45
 0 24.45 24.45 24.45 0 0 0
21/10/2024
24.45
 0 24.45 24.45 24.45 0 0 0
18/10/2024
24.45
 0 24.45 24.45 24.45 0 0 0
17/10/2024
24.45
 0 24.45 24.45 24.45 0 0 0
16/10/2024
24.45
 2,600 23.62 24.45 23.62 2,100 0 0.1
15/10/2024
24.11
 2,800 24.18 24.18 24.11 1,600 0 0.1
14/10/2024
24.22
 3,800 24.22 24.22 24.22 3,000 0 0.1
11/10/2024
24.67
 0 24.67 24.67 24.67 0 0 0
10/10/2024
24.67
 900 24.56 24.67 24.56 0 100 -0.0
09/10/2024
24.71
 3,200 23.58 24.71 23.50 2,000 0 0.1
08/10/2024
24.86
 9,500 24.22 24.94 24.18 5,000 0 0.2
07/10/2024
24.48
 9,300 24.56 24.56 24.48 6,000 0 0.2
04/10/2024
24.60
 4,400 24.56 24.60 24.56 4,000 0 0.1
03/10/2024
24.64
 36,300 24.64 24.71 24.64 25,100 0 0.8
02/10/2024
24.79
 2,500 24.79 24.79 23.35 2,100 400 0.1
01/10/2024
24.48
 7,200 24.64 24.75 24.33 4,000 0 0.1
30/09/2024
24.41
 12,900 24.48 24.56 24.37 11,100 0 0.4
27/09/2024
24.56
 3,000 24.56 24.56 24.48 1,200 0 0.0
26/09/2024
24.94
 1,300 24.94 25.69 24.94 1,000 0 0.0
25/09/2024
24.56
 3,000 24.41 24.56 24.33 300 0 0.0
24/09/2024
24.41
 2,300 24.56 24.56 24.41 900 0 0.0
23/09/2024
24.79
 4,100 24.86 24.86 24.79 3,700 0 0.1
20/09/2024
24.82
 10,900 24.82 25.50 24.82 7,000 400 0.2
19/09/2024
24.67
 2,100 24.33 24.86 24.33 0 0 0
18/09/2024
24.56
 1,700 24.94 24.94 24.56 500 400 0.0
17/09/2024
25.24
 2,400 24.37 25.24 24.37 1,600 0 0.1
16/09/2024
25.09
 8,900 25.20 25.20 24.18 5,400 0 0.2
13/09/2024
25.28
 0 25.28 25.28 25.28 0 0 0
12/09/2024
25.28
 900 24.79 25.28 24.18 0 0 0
11/09/2024
25.47
 400 25.09 25.47 25.09 0 100 -0.0
10/09/2024
25.47
 3,300 26.45 26.45 24.71 2,000 200 0.1
09/09/2024
25.50
 1,600 25.09 25.50 25.09 0 0 0
06/09/2024
25.54
 8,900 25.13 25.58 24.79 7,100 0 0.2
05/09/2024
25.58
 1,100 25.13 25.58 24.64 0 0 0
04/09/2024
25.32
 23,200 25.32 25.92 25.32 16,100 0 0.5
30/08/2024
25.84
 6,100 25.35 25.88 25.35 4,100 500 0.1
29/08/2024: Cổ tức tiền mặt tỉ lệ: 21.07%
29/08/2024
26.15
 16,100 25.47 26.22 25.47 7,500 0 0.3
28/08/2024
25.99
 6,000 26.42 26.42 25.53 2,100 0 0.1
27/08/2024
25.92
 8,000 26.20 26.28 25.92 5,000 100 0.2
26/08/2024
26.20
 11,300 27.06 27.06 25.46 3,100 1,000 0.1
23/08/2024
25.92
 3,400 25.92 25.99 25.35 2,100 0 0.1
22/08/2024
25.78
 22,300 25.35 25.99 25.28 7,500 100 0.3
21/08/2024
25.35
 13,100 25.21 25.42 24.78 3,800 0 0.1
20/08/2024
25.28
 3,700 25.28 25.28 25.21 2,000 300 0.1
19/08/2024
25.28
 12,000 24.85 25.28 24.57 5,100 5,000 0.0
16/08/2024
24.57
 6,800 24.07 24.71 24.07 3,400 0 0.1
15/08/2024
24.57
 6,000 24.57 24.92 24.57 2,000 100 0.1
14/08/2024
24.57
 1,700 24.78 24.78 24.21 600 0 0.0
13/08/2024
24.78
 15,100 24.71 24.78 24.57 5,000 0 0.2
12/08/2024
24.64
 34,700 24.64 24.71 24.57 23,700 100 0.8
09/08/2024
24.64
 9,900 24.64 24.71 24.57 4,600 400 0.1
08/08/2024
24.21
 4,900 24.64 24.64 23.96 2,100 0 0.1
07/08/2024
24.28
 900 24.35 24.35 24.28 400 0 0.0
06/08/2024
24.35
 39,200 23.96 24.35 23.96 13,900 300 0.5
05/08/2024
24.28
 22,600 24.35 24.35 23.93 11,100 1,200 0.3
02/08/2024
24.14
 10,500 24.21 24.35 24.14 6,000 0 0.2
01/08/2024
24.21
 33,400 24.78 24.78 24.21 14,000 0 0.5
31/07/2024
24.21
 28,600 24.92 24.92 23.93 700 700 -0.0
30/07/2024
25.28
 0 25.28 25.28 25.28 3,800 0 0.1
29/07/2024
25.28
 4,300 25.28 25.28 24.92 3,800 0 0.1
26/07/2024
24.92
 1,600 25.42 25.42 24.74 0 0 0
25/07/2024
25.49
 300 25.63 25.63 25.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |