CTCP ICD Tân Cảng Sóng Thần (ist)

30.20
-0.10
(-0.33%)
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) 		-0.49 -1.59% 69,400 0 0
28.29
34.06
30.20
2 tháng
(2026-07-20) 		-2.87 -8.72% 111,500 100 0.0
28.29
34.51
30.20
3 tháng
(2026-06-22) 		-4.42 -12.85% 126,300 0 -0.0
28.29
37.81
30.20
6 tháng
(2026-03-23) 		-5.61 -15.76% 159,800 500 0.0
28.29
42.48
30.20
12 tháng
(2025-09-23) 		-2.96 -8.97% 247,400 1,400 0.1
28.29
42.48
30.20
24 tháng
(2024-09-30) 		1.61 5.69% 392,601 -599 -0.0
24.03
42.48
30.20
36 tháng
(2023-10-04) 		9.96 49.67% 517,741 4,001 0.2
17.03
42.48
30.20
60 tháng
(2021-10-14) 		13.24 79.01% 784,952 22,401 0.8
15.66
42.48
30.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2026
30.20
 2,200 30.30 30.30 30.20 0 0 0
17/09/2026
30
 3,400 30.30 30.40 30 0 0 0
16/09/2026
30.40
 1,700 30.50 30.50 30.40 0 0 0
15/09/2026
31
 0 31 31 31 0 0 0
14/09/2026
30.90
 2,400 31.10 31.10 30.50 0 0 0
11/09/2026
31
 400 31 31 30.40 0 0 0
10/09/2026: Cổ tức tiền mặt tỉ lệ: 29.5025%
10/09/2026
32.50
 5,600 31 32.50 31 0 0 0
09/09/2026
31.95
 15,200 31.95 31.95 31.13 0 0 0
08/09/2026
31.31
 3,100 31.31 31.31 31.31 0 0 0
07/09/2026
32.04
 4,700 32.04 32.04 32.04 0 0 0
04/09/2026
30.67
 1,700 31.31 31.31 30.67 0 0 0
03/09/2026
30.76
 2,000 32.04 32.04 30.76 0 0 0
02/09/2026
28.56
 100 28.56 28.56 28.56 0 0 0
01/09/2026
34.06
 0 34.06 34.06 34.06 0 0 0
31/08/2026
28.29
 2,400 28.47 28.47 27.92 0 0 0
28/08/2026
31.40
 2,300 31.40 31.58 31.40 0 0 0
27/08/2026
31.58
 6,700 31.13 31.58 30.94 0 0 0
26/08/2026
31.13
 3,900 31.13 31.13 31.13 0 0 0
25/08/2026
31.13
 2,500 30.76 31.13 30.76 0 0 0
24/08/2026
30.76
 3,100 30.39 31.13 30.30 0 0 0
21/08/2026
30.30
 6,200 30.21 30.30 30.21 0 0 0
20/08/2026
30.21
 2,000 30.49 30.49 30.21 0 0 0
19/08/2026
30.49
 0 30.49 30.49 30.49 0 0 0
18/08/2026
30.21
 3,500 31.58 31.58 30.21 0 0 0
17/08/2026
30.94
 0 30.94 30.94 30.94 0 0 0
14/08/2026
30.94
 0 30.94 30.94 30.94 0 0 0
13/08/2026
30.94
 2,200 30.94 30.94 30.94 0 0 0
12/08/2026
30.76
 1,000 30.76 30.76 30.76 0 0 0
11/08/2026
30.67
 1,100 30.67 30.67 30.67 0 0 0
10/08/2026
30.49
 4,800 30.49 30.58 30.49 0 0 0
07/08/2026
30.39
 2,600 32.59 32.59 30.39 0 0 0
06/08/2026
30.49
 1,100 32.77 32.77 30.49 0 0 0
05/08/2026
30.39
 1,600 32.87 32.87 30.39 0 0 0
04/08/2026
31.13
 1,300 31.58 31.58 31.13 0 0 0
03/08/2026
30.39
 4,100 33.32 33.69 30.39 0 0 0
31/07/2026
30.39
 3,700 30.39 30.39 30.21 0 0 0
30/07/2026
30.39
 7,600 30.39 30.39 30.39 0 0 0
29/07/2026
30.67
 2,400 34.24 34.24 29.48 300 0 0.0
28/07/2026
31.13
 1,000 31.13 31.13 31.13 0 0 0
27/07/2026
34.51
 100 34.51 34.51 34.51 0 0 0
24/07/2026
33.69
 0 33.69 33.69 33.69 0 0 0
23/07/2026
33.69
 1,000 33.69 33.69 33.69 0 0 0
22/07/2026
32.96
 500 32.87 32.96 32.87 0 200 -0.0
21/07/2026
32.04
 1,900 33.41 33.41 32.04 0 0 0
20/07/2026
32.87
 600 31.58 32.87 31.58 0 0 0
17/07/2026
32.96
 0 32.96 32.96 32.96 0 0 0
16/07/2026
32.96
 600 32.96 32.96 32.96 0 0 0
15/07/2026
33.87
 100 33.87 33.87 33.87 0 0 0
14/07/2026
33.60
 2,200 32.96 34.51 32.96 0 100 -0.0
13/07/2026
34.33
 0 34.33 34.33 34.33 0 0 0
10/07/2026
34.33
 300 34.24 34.33 34.24 0 0 0
09/07/2026
33.32
 300 34.33 34.33 33.32 0 0 0
08/07/2026
33.32
 400 33.41 33.41 33.32 0 0 0
07/07/2026
33.60
 0 33.60 33.60 33.60 0 0 0
06/07/2026
33.51
 1,300 33.78 33.78 33.51 0 0 0
03/07/2026
33.78
 200 33.78 33.78 33.78 0 0 0
02/07/2026
33.05
 0 33.05 33.05 33.05 0 0 0
01/07/2026
33.78
 200 33.78 33.78 33.78 0 0 0
30/06/2026
33.41
 4,500 33.05 34.24 32.96 0 0 0
29/06/2026
34.79
 2,000 34.70 34.79 34.70 0 0 0
26/06/2026
37.53
 0 37.53 37.53 37.53 0 0 0
25/06/2026
34.70
 200 40.28 40.28 34.70 0 0 0
24/06/2026
37.81
 100 37.81 37.81 37.81 0 0 0
23/06/2026
32.96
 2,400 37.99 37.99 32.50 0 0 0
22/06/2026
34.42
 0 34.42 34.42 34.42 0 0 0
19/06/2026
34.42
 0 34.42 34.42 34.42 0 0 0
18/06/2026
34.42
 0 34.42 34.42 34.42 0 0 0
17/06/2026
34.42
 0 34.42 34.42 34.42 0 0 0
16/06/2026
34.42
 100 34.42 34.42 34.42 0 0 0
15/06/2026
34.42
 200 31.13 34.42 31.13 0 0 0
12/06/2026
33.23
 2,900 31.13 33.41 31.13 0 0 0
11/06/2026
34.33
 3,200 35.25 35.25 33.23 0 0 0
10/06/2026
34.79
 200 36.53 36.53 34.79 0 0 0
09/06/2026
32.22
 13,400 40.28 40.28 32.22 0 0 0
08/06/2026
33.05
 200 37.90 37.90 33.05 0 0 0
05/06/2026
32.96
 800 32.96 32.96 32.96 0 0 0
04/06/2026
31.49
 100 31.49 31.49 31.49 0 0 0
03/06/2026
30.30
 0 30.30 30.30 30.30 0 0 0
02/06/2026
30.30
 0 30.30 30.30 30.30 0 0 0
01/06/2026
30.30
 0 30.30 30.30 30.30 0 0 0
29/05/2026
30.30
 100 30.30 30.30 30.30 0 0 0
28/05/2026
32.77
 0 32.77 32.77 32.77 0 0 0
27/05/2026
32.77
 0 32.77 32.77 32.77 0 0 0
26/05/2026
31.58
 200 33.87 33.87 31.58 0 0 0
25/05/2026
33.23
 100 33.23 33.23 33.23 0 0 0
22/05/2026
33.05
 500 33.87 33.87 33.05 0 0 0
21/05/2026
32.77
 0 32.77 32.77 32.77 0 0 0
20/05/2026
32.77
 0 32.77 32.77 32.77 0 0 0
19/05/2026
32.96
 300 32.50 32.96 32.50 0 0 0
18/05/2026
37.53
 1,200 36.16 37.53 36.16 500 0 0.0
15/05/2026
42.48
 100 42.48 42.48 42.48 0 0 0
14/05/2026
36.98
 0 36.98 36.98 36.98 0 0 0
13/05/2026
36.98
 100 36.98 36.98 36.98 0 0 0
12/05/2026
33.32
 0 33.32 33.32 33.32 0 0 0
11/05/2026
33.32
 0 33.32 33.32 33.32 0 0 0
08/05/2026
33.87
 600 33.23 33.87 33.14 0 0 0
07/05/2026
33.05
 300 32.22 33.05 32.22 0 0 0
06/05/2026
32.22
 700 32.96 32.96 32.22 0 0 0
05/05/2026
31.13
 100 31.13 31.13 31.13 0 0 0
04/05/2026
32.96
 0 32.96 32.96 32.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |