CTCP ICD Tân Cảng - Long Bình (ilb)

23.20
-0.10
(-0.43%)
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) 		0.55 2.41% 635,800 11,000 0.2
22.50
23.85
23.30
2 tháng
(2025-11-28) 		-3.15 -11.89% 3,355,100 11,400 0.3
22.50
26.50
23.30
3 tháng
(2025-10-29) 		-3.05 -11.55% 3,428,900 12,900 0.3
22.50
27.20
23.30
6 tháng
(2025-07-31) 		-3.23 -12.17% 3,836,400 7,600 0.2
22.50
28.01
23.30
12 tháng
(2025-02-03) 		-3.02 -11.47% 5,483,700 490,140 16.4
22.50
32.61
23.30
24 tháng
(2024-02-07) 		2.20 10.41% 7,081,000 2,255,840 69.8
21.15
32.61
23.30
36 tháng
(2023-02-13) 		1.28 5.79% 8,573,800 2,607,740 82.2
19.87
32.61
23.30
60 tháng
(2021-02-22) 		7.75 49.68% 40,337,100 3,074,840 89.7
14.03
32.61
23.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
21.47
 51,300 20.07 21.47 20.03 21,300 0 0.7
06/04/2023
20.07
 31,200 20.07 20.07 20.07 0 0 2.1
05/04/2023
20.07
 134,700 20.33 20.33 20.07 71,000 0 2.1
04/04/2023
20.33
 5,600 20.74 21.07 20.33 0 0 -1.0
03/04/2023
20.74
 51,700 20.74 20.74 20.27 16,800 50,000 -1.0
31/03/2023
20.74
 6,400 20.47 20.74 20.07 400 400 0
30/03/2023
20.47
 0 20.47 20.47 20.47 0 0 0
29/03/2023
20.47
 0 20.47 20.47 20.47 0 0 0
28/03/2023
20.47
 0 20.47 20.47 20.47 0 0 0
27/03/2023
20.47
 0 20.47 20.47 20.47 0 0 0
24/03/2023
20.47
 3,100 20.07 20.47 20.07 1,000 0 0.0
23/03/2023
20.07
 3,400 20.07 20.20 20.07 1,600 0 0.0
22/03/2023
20.07
 4,000 20.07 20.07 20.07 700 0 0.0
21/03/2023
20.07
 500 20.67 20.67 20.07 0 0 -0.4
20/03/2023
20.67
 9,200 20.07 20.67 19.40 5,000 0 0.2
17/03/2023
20.07
 3,300 20.27 20.27 20.07 1,000 0 0.0
16/03/2023
20.27
 14,000 20.13 20.74 20.27 12,000 6,400 0.2
15/03/2023
20.13
 8,600 20.60 20.60 20.07 2,900 0 0.1
14/03/2023
20.60
 5,100 20.60 20.60 20.60 2,000 0 0.1
13/03/2023
20.60
 15,400 20.00 20.67 20.00 4,800 0 0.1
10/03/2023
20.00
 0 20.00 20.00 20.00 0 0 -0.0
09/03/2023
20.00
 0 20.00 20.00 20.00 0 0 -0.0
08/03/2023
20.00
 800 20.47 20.47 20.00 0 0 -0.0
07/03/2023
20.47
 3,500 20.47 20.70 20.07 0 0 -0.0
06/03/2023
20.47
 600 20.47 20.47 20.47 0 600 -0.0
03/03/2023
20.47
 300 20.94 20.94 20.27 0 0 -0.0
02/03/2023
20.94
 2,000 21.07 21.07 20.07 0 0 -0.0
01/03/2023
21.07
 500 21.24 21.24 20.10 0 100 -0.0
28/02/2023
21.24
 0 21.24 21.24 21.24 0 0 -0.4
27/02/2023
21.24
 700 20.70 21.24 19.70 0 0 -0.4
24/02/2023
20.70
 100 20.13 20.70 20.70 0 0 -0.4
23/02/2023
20.13
 23,900 20.80 20.80 19.73 11,700 23,900 -0.4
22/02/2023
20.80
 2,900 21.40 21.40 20.74 0 0 0.0
21/02/2023
21.40
 4,600 21.40 21.40 21.34 2,800 1,800 0.0
20/02/2023
21.40
 6,200 21.44 21.44 21.40 200 5,500 -0.2
17/02/2023
21.44
 6,200 21.40 21.44 21.37 200 100 0.0
16/02/2023
21.40
 0 21.40 21.40 21.40 0 0 -0.2
15/02/2023
21.40
 26,700 20.74 21.40 19.66 13,000 17,700 -0.2
14/02/2023
20.74
 10,800 22.07 22.07 20.74 1,000 0 0.0
13/02/2023
22.07
 8,300 22.07 22.07 21.74 0 0 1.1
10/02/2023
22.07
 66,600 22.07 22.07 22.07 34,000 0 1.1
09/02/2023
22.07
 24,000 22.24 22.24 21.40 2,000 0 0.1
08/02/2023
22.24
 10,700 22.07 22.27 21.07 5,100 10,000 -0.2
07/02/2023
22.07
 38,400 22.07 22.07 21.74 17,300 0 0.6
06/02/2023
22.07
 21,100 21.47 22.07 21.40 6,000 1,700 0.1
03/02/2023
21.47
 48,200 20.74 21.67 20.74 5,300 300 0.2
02/02/2023
20.74
 1,500 22.01 22.01 20.74 0 0 0.6
01/02/2023
22.01
 38,900 22.07 22.07 21.17 18,400 0 0.6
31/01/2023
22.07
 61,700 23.41 23.75 22.07 1,600 0 0.1
30/01/2023
23.41
 154,600 22.78 23.75 23.08 57,500 58,000 -0.0
27/01/2023
22.78
 25,700 22.78 24.08 22.74 0 0 0.5
19/01/2023
22.78
 35,700 22.51 22.81 20.94 13,300 0 0.5
18/01/2023
22.51
 31,400 22.71 23.41 21.74 9,000 0 0.3
17/01/2023
22.71
 40,600 21.24 22.71 22.21 5,000 0 0.2
16/01/2023
21.24
 16,100 19.87 21.24 21.14 0 0 0.1
13/01/2023
19.87
 11,700 18.59 19.87 19.83 0 0 0.1
12/01/2023
18.59
 23,600 17.39 18.59 17.39 2,500 0 0.1
11/01/2023
17.39
 24,300 16.72 17.39 16.72 5,000 0 0.1
10/01/2023
16.72
 2,300 16.72 16.72 16.72 0 0 0.1
09/01/2023
16.72
 1,000 16.72 16.72 16.72 0 0 0.1
06/01/2023
16.72
 6,200 17.06 17.39 16.72 4,000 0 0.1
05/01/2023
17.06
 3,700 17.06 17.06 16.72 1,800 0 0.0
04/01/2023
17.06
 28,900 16.69 17.06 16.69 13,400 0 0.3
03/01/2023
16.69
 6,000 16.69 16.69 16.39 0 0 -0.6
30/12/2022
16.69
 12,900 16.76 16.76 16.05 0 0 -0.6
29/12/2022
16.76
 3,200 16.72 16.76 16.39 0 0 -0.6
28/12/2022
16.72
 600 16.72 16.72 16.59 0 0 -0.6
27/12/2022
16.72
 2,000 16.72 16.72 16.52 0 0 -0.6
26/12/2022
16.72
 600 16.72 16.72 16.72 0 0 -0.6
23/12/2022
16.72
 300 17.39 17.39 16.72 0 0 -0.6
22/12/2022
17.39
 100 17.39 17.39 17.39 0 0 -0.6
21/12/2022
17.39
 0 17.39 17.39 17.39 0 0 -0.6
20/12/2022
17.39
 22,100 16.72 17.39 16.52 0 0 -0.6
19/12/2022
16.72
 3,600 16.72 16.76 16.72 0 0 -0.6
16/12/2022
16.72
 2,000 17.09 17.09 16.72 0 0 -0.6
15/12/2022
17.09
 1,900 16.72 17.79 17.09 0 0 -0.6
14/12/2022
16.72
 28,000 16.72 16.79 16.72 0 0 -0.6
13/12/2022
16.72
 36,500 16.86 17.06 16.72 0 0 -0.6
12/12/2022
16.86
 8,100 17.66 17.66 16.86 0 0 -0.6
09/12/2022
17.66
 13,400 17.66 17.73 17.66 0 0 -0.6
08/12/2022
17.66
 27,000 17.73 17.73 17.66 0 0 -0.6
07/12/2022
17.73
 1,900 17.73 17.73 16.79 0 0 -0.6
06/12/2022
17.73
 28,200 19.03 19.03 17.73 0 22,200 -0.6
05/12/2022
19.03
 200 19.03 19.03 19.03 0 0 0.6
02/12/2022
19.03
 1,200 17.89 19.03 18.26 0 0 0.6
01/12/2022
17.89
 9,300 17.89 18.29 17.39 0 0 0.6
30/11/2022
17.89
 2,300 17.39 17.93 17.39 0 0 0.6
29/11/2022
17.39
 2,500 17.39 17.39 17.39 0 0 0.6
28/11/2022
17.39
 6,300 16.35 17.39 16.99 0 0 0.6
25/11/2022
16.35
 6,600 16.35 17.32 16.35 0 0 0.6
24/11/2022
16.35
 0 16.35 16.35 16.35 0 0 0.6
23/11/2022
16.35
 1,600 16.72 16.72 16.35 0 0 0.6
22/11/2022
16.72
 4,200 16.15 16.72 16.65 0 0 0.6
21/11/2022
16.15
 4,000 15.45 16.39 16.05 0 0 0.6
18/11/2022
15.45
 2,200 16.25 16.72 15.45 0 0 0.6
17/11/2022
16.25
 6,900 17.16 17.16 16.12 0 0 0.6
16/11/2022
17.16
 42,400 17.39 17.39 16.19 21,500 0 0.6
15/11/2022
17.39
 13,100 17.39 17.39 16.19 0 0 -1.2
14/11/2022
17.39
 2,100 17.39 17.39 17.16 0 0 -1.2
11/11/2022
17.39
 9,300 17.59 17.59 17.39 0 0 -1.2

Chính sách bảo mật | Điều khoản sử dụng |