CTCP ICD Tân Cảng - Long Bình (ilb)

18.95
0.05
(0.26%)
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
(2026-08-19) 		0.15 0.81% 231,500 4,800 0.1
18.75
22.80
18.95
2 tháng
(2026-07-20) 		-0.27 -1.39% 743,200 7,500 0.2
18.28
22.80
18.95
3 tháng
(2026-06-22) 		-1.57 -7.66% 1,030,100 7,700 0.2
18.28
22.80
18.95
6 tháng
(2026-03-23) 		-1.10 -5.52% 1,902,400 8,200 0.2
17.58
22.80
18.95
12 tháng
(2025-09-23) 		-5.52 -22.61% 6,041,500 4,800 0.1
17.58
25.31
18.95
24 tháng
(2024-09-30) 		-3.81 -16.78% 8,374,300 703,200 23.8
13.29
36.10
18.95
36 tháng
(2023-10-04) 		-1.07 -5.38% 10,285,300 1,315,800 44.2
12.52
36.10
18.95
60 tháng
(2021-10-14) 		-2.15 -10.19% 21,057,800 2,109,700 63.4
11.76
36.10
18.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2026
18.95
 21,100 18.90 19.10 18.90 0 0 0
17/09/2026
18.90
 5,600 18.90 19 18.90 0 200 0
16/09/2026
19
 5,300 19 19 19 0 0 0
15/09/2026
19
 9,200 19 19.10 18.80 1,000 0 0.0
14/09/2026
18.90
 2,600 18.90 18.95 18.85 0 0 0
11/09/2026
18.90
 14,700 19 19 18.90 0 0 0
10/09/2026
19
 3,500 18.90 19 18.90 0 0 0
09/09/2026
18.90
 6,000 18.85 18.90 18.85 0 0 0
08/09/2026
18.90
 6,200 18.85 18.90 18.80 0 0 0
07/09/2026
18.85
 3,200 18.85 18.85 18.80 0 0 0
04/09/2026
18.85
 7,500 18.80 18.90 18.75 0 0 0
03/09/2026
18.80
 6,400 18.75 19 18.75 0 0 0
02/09/2026
22.60
 5,100 22.65 22.65 22.40 0 0 0
01/09/2026
22.80
 35,800 23 23.25 22.70 5,000 0 0.1
31/08/2026
18.90
 2,600 18.90 18.95 18.85 0 0 0
28/08/2026
18.75
 9,200 18.60 18.90 18.60 0 0 0
27/08/2026: Cổ tức tiền mặt tỉ lệ: 14.27%
27/08/2026
18.85
 11,400 19.40 19.40 18.75 0 700 -0.0
26/08/2026
19.07
 30,400 19.07 19.12 18.93 0 0 0
25/08/2026
19.03
 20,500 19.07 19.21 18.89 700 0 0.0
24/08/2026
19.07
 5,700 19.31 19.31 18.98 600 0 0.0
21/08/2026
19.03
 9,700 19.31 19.31 18.93 100 1,100 -0.0
20/08/2026
19.31
 8,300 18.70 19.68 18.70 0 600 -0.0
19/08/2026
18.75
 22,600 18.70 18.84 18.70 0 0 0
18/08/2026
18.61
 15,300 18.61 18.70 18.51 200 1,000 -0.0
17/08/2026
18.61
 8,400 18.51 18.75 18.51 0 0 0
14/08/2026
18.51
 25,800 18.61 18.70 18.47 0 0 0
13/08/2026
18.61
 41,100 18.79 18.79 18.61 0 0 0
12/08/2026
18.79
 4,900 19.26 19.26 18.79 0 0 0
11/08/2026
18.70
 91,900 18.61 18.79 18.61 1,500 0 0.0
10/08/2026
18.61
 29,200 18.56 18.70 18.56 0 0 0
07/08/2026
18.33
 23,700 18.51 18.51 18.33 200 0 0.0
06/08/2026
18.33
 15,300 18.38 18.38 18.28 0 0 0
05/08/2026
18.28
 32,300 18.38 18.38 18.14 0 0 0
04/08/2026
18.38
 34,700 18.42 18.61 18.24 0 0 0
03/08/2026
18.42
 29,800 18.51 18.61 18.38 0 0 0
31/07/2026
18.42
 14,900 18.42 18.42 18.38 0 0 0
30/07/2026
18.42
 11,900 18.51 18.61 18.42 1,000 0 0.0
29/07/2026
18.51
 6,000 18.51 18.51 18.38 0 0 0
28/07/2026
18.51
 18,500 18.51 18.61 18.51 0 0 0
27/07/2026
18.56
 22,900 18.65 18.65 18.51 2,000 0 0.0
24/07/2026
18.65
 12,100 18.70 18.79 18.61 0 0 0
23/07/2026
18.70
 18,700 18.84 18.84 18.61 0 0 0
22/07/2026
18.75
 6,700 18.84 18.89 18.70 0 0 0
21/07/2026
18.89
 27,900 19.17 19.17 18.51 0 1,200 -0.0
20/07/2026
19.17
 19,700 19.49 19.49 19.17 0 0 0
17/07/2026
19.49
 2,200 19.54 19.54 19.49 0 0 0
16/07/2026
19.49
 7,500 19.54 19.58 19.40 0 0 0
15/07/2026
19.35
 25,300 19.86 20.47 19.35 0 0 0
14/07/2026
19.91
 3,600 19.86 20.00 19.86 0 0 0
13/07/2026
19.86
 19,600 20.19 20.28 19.82 200 0 0.0
10/07/2026
20.14
 600 20.42 20.42 20.14 0 0 0
09/07/2026
20.14
 11,500 20.28 20.38 20.10 0 0 0
08/07/2026
20.33
 74,700 20.33 20.42 20.28 0 0 0
07/07/2026
20.33
 3,300 20.24 20.33 20.10 0 0 0
06/07/2026
20.24
 500 20.19 20.24 20.19 0 0 0
03/07/2026
20.28
 0 20.28 20.28 20.28 0 0 0
02/07/2026
20.28
 5,400 20.28 20.28 20.28 0 0 0
01/07/2026
20.33
 88,300 20.33 20.47 20.28 0 0 0
30/06/2026
20.33
 7,600 20.19 20.33 20.19 0 0 0
29/06/2026
20.24
 2,500 20.33 20.33 20.24 0 0 0
26/06/2026
20.24
 9,500 20.28 20.28 20.10 0 0 0
25/06/2026
20.24
 4,800 20.33 20.33 20.10 0 0 0
24/06/2026
20.33
 15,800 20.42 20.42 20.33 0 0 0
23/06/2026
20.42
 400 20.47 20.47 20.42 0 0 0
22/06/2026
20.47
 3,800 20.65 20.65 20.38 0 0 0
19/06/2026
20.61
 6,500 20.47 20.61 20.33 0 0 0
18/06/2026
20.47
 12,700 20.56 20.56 20.19 0 0 0
17/06/2026
20.52
 29,700 20.47 20.52 20.47 0 0 0
16/06/2026
20.47
 400 20.47 20.47 20.47 0 0 0
15/06/2026
20.47
 5,600 20.19 20.47 20.05 0 0 0
12/06/2026
20.47
 23,100 20.47 20.47 20.33 0 0 0
11/06/2026
20.47
 52,500 20.33 20.65 20.33 700 0 0.0
10/06/2026
20.33
 5,700 20.38 20.38 20.28 500 0 0.0
09/06/2026
20.28
 62,100 20.14 20.28 20.00 0 0 0
08/06/2026
20.14
 20,800 20.24 20.28 20.14 0 0 0
05/06/2026
20.28
 4,700 20.28 20.28 20.28 0 0 0
04/06/2026
20.28
 2,000 20.33 20.33 20.19 0 300 -0.0
03/06/2026
20.33
 3,400 20.38 20.38 20.10 0 0 0
02/06/2026
20.33
 9,500 20.19 20.33 20.19 0 0 0
01/06/2026
20.14
 4,500 20.47 20.47 20.14 0 0 0
29/05/2026
20.14
 3,500 20.10 20.14 20.10 0 200 -0.0
28/05/2026
20.10
 10,200 20.38 20.38 20.10 0 300 -0.0
27/05/2026
20.05
 12,600 20.19 20.19 20.05 0 0 0
26/05/2026
20.19
 10,400 20.19 20.19 20.14 0 0 0
25/05/2026
20.19
 30,500 20.19 20.19 20.14 0 0 0
22/05/2026
20.14
 28,400 20.14 20.19 20.10 0 100 -0.0
21/05/2026
20.14
 1,000 20.47 20.47 20.14 0 0 0
20/05/2026
20.05
 7,500 20.24 20.24 20.05 100 100 0.0
19/05/2026
20.38
 8,600 20.38 20.56 20.19 0 0 0
18/05/2026
20.38
 11,100 20.28 20.38 20.10 0 0 0
15/05/2026
20.38
 9,500 20.38 20.47 20.14 0 0 0
14/05/2026
20.10
 5,900 20.33 20.33 20.10 800 0 0.0
13/05/2026
20.33
 400 20.14 20.33 20.10 0 0 0
12/05/2026
20.33
 3,300 20.42 20.42 20.14 0 0 0
11/05/2026
20.33
 2,200 20.33 20.33 20.33 0 0 0
08/05/2026
20.33
 1,400 20.38 20.38 20.28 0 0 0
07/05/2026
20.38
 3,400 20.47 20.47 20.38 0 0 0
06/05/2026
20.38
 7,700 20.38 20.38 20.14 0 0 0
05/05/2026
20.38
 43,500 20.38 20.38 20.33 0 100 -0.0
04/05/2026
20.38
 15,100 20.56 20.56 20.24 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |