CTCP CIC39 (c32)

11.40
-0.05
(-0.44%)
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
(2026-02-11) 		-0.15 -1.29% 317,100 -10,100 -0.1
10.90
12.05
11.40
2 tháng
(2026-01-12) 		1.05 10.10% 1,442,900 -62,700 -0.8
10.40
12.55
11.40
3 tháng
(2025-12-15) 		-2.32 -16.88% 2,586,600 -84,200 -1.0
10.40
13.93
11.40
6 tháng
(2025-09-15) 		1.68 17.14% 4,637,500 -94,500 -1.3
9.77
13.93
11.40
12 tháng
(2025-03-18) 		1.70 17.44% 6,441,100 -108,000 -1.5
8.15
13.93
11.40
24 tháng
(2024-03-25) 		2.40 26.52% 10,734,000 -103,948 -1.5
8.15
13.93
11.40
36 tháng
(2023-03-29) 		2.38 26.31% 18,447,300 -618,448 -10.0
8.15
13.93
11.40
60 tháng
(2021-04-08) 		-0.39 -3.31% 97,589,800 -1,952,931 -52.2
8.12
16.95
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
11.78
 92,600 11.37 11.87 11.33 10,400 700 0.3
29/07/2022
11.37
 67,900 11.51 11.51 11.33 0 700 -0.0
28/07/2022
11.51
 29,600 11.42 11.64 11.46 500 500 0
27/07/2022
11.42
 45,800 11.30 11.42 11.30 0 800 -0.0
26/07/2022
11.30
 19,300 11.44 11.44 11.30 0 1,200 -0.0
25/07/2022
11.44
 29,400 11.42 11.44 11.33 0 0 -0.0
22/07/2022
11.42
 13,500 11.60 11.60 11.42 1,900 2,000 -0.0
21/07/2022
11.60
 27,000 11.60 11.69 11.55 0 0 0.0
20/07/2022
11.60
 49,900 11.60 11.64 11.51 300 0 0.0
19/07/2022
11.60
 33,200 11.46 11.60 11.35 100 800 -0.0
18/07/2022
11.46
 25,600 11.42 11.60 11.37 600 300 0.0
15/07/2022
11.42
 23,300 11.46 11.53 11.37 1,000 0 0.0
14/07/2022
11.46
 28,700 11.37 11.55 11.37 1,700 0 0.0
13/07/2022
11.37
 33,700 11.42 11.51 11.37 2,200 0 0.1
12/07/2022
11.42
 14,700 11.15 11.46 11.15 900 300 0.0
11/07/2022
11.15
 26,600 11.35 11.51 11.15 200 100 0.0
08/07/2022
11.35
 28,100 11.06 11.35 11.15 1,000 4,000 0.0
07/07/2022
11.06
 58,100 11.01 11.24 10.96 200 1,400 -0.0
06/07/2022
11.01
 67,100 11.17 11.33 11.01 500 2,400 -0.0
05/07/2022
11.17
 25,100 11.42 11.55 11.17 0 1,200 -0.0
04/07/2022
11.42
 21,100 11.24 11.42 11.24 0 3,200 -0.1
01/07/2022
11.24
 37,300 11.28 11.28 11.06 0 20,600 -0.5
30/06/2022
11.28
 43,500 11.53 11.53 11.28 0 600 -0.0
29/06/2022
11.53
 30,900 11.42 11.69 11.33 4,500 0 0.1
28/06/2022
11.42
 291,700 11.53 11.69 11.33 1,200 0 0.0
27/06/2022
11.53
 21,300 11.42 11.53 11.33 9,300 0 0.2
24/06/2022
11.42
 10,500 11.33 11.55 11.24 2,300 0 0.1
23/06/2022
11.33
 45,800 11.10 11.33 10.94 1,900 2,000 -0.0
22/06/2022
11.10
 43,600 10.94 11.15 10.94 3,800 2,800 0.0
21/06/2022
10.94
 70,300 10.90 11.55 10.69 700 2,200 -0.0
20/06/2022
10.90
 98,200 11.21 11.28 10.87 100 4,400 -0.1
17/06/2022
11.21
 63,200 11.67 11.67 11.12 600 1,500 -0.0
16/06/2022
11.67
 50,800 11.28 11.67 11.33 0 2,100 -0.1
15/06/2022
11.28
 82,000 11.51 11.51 10.87 700 4,900 -0.1
14/06/2022
11.51
 51,400 11.60 11.78 11.33 100 2,500 -0.1
13/06/2022
11.60
 85,700 12.14 12.14 11.55 0 3,900 -0.1
10/06/2022
12.14
 33,100 12.23 12.41 12.14 200 1,100 -0.0
09/06/2022
12.23
 50,600 12.46 12.62 12.05 200 2,200 -0.1
08/06/2022
12.46
 133,700 12.01 12.46 12.01 3,100 0 0.1
07/06/2022
12.01
 55,800 12.12 12.14 11.87 500 1,800 -0.0
06/06/2022
12.12
 54,700 12.14 12.14 11.60 900 500 0.0
03/06/2022
12.14
 43,400 12.05 12.14 11.92 1,100 0 0.0
02/06/2022
12.05
 49,300 12.14 12.17 11.94 1,000 200 0.0
01/06/2022
12.14
 73,300 12.14 12.21 12.01 1,900 100 0.0
31/05/2022
12.14
 51,500 12.19 12.19 11.87 2,400 100 0.1
30/05/2022
12.19
 48,100 12.14 12.23 11.96 1,500 0 0.0
27/05/2022
12.14
 36,600 11.94 12.14 11.94 1,600 0 0.0
26/05/2022
11.94
 70,300 11.89 11.98 11.78 2,700 0 0.1
25/05/2022
11.89
 72,600 11.67 11.92 11.42 3,200 800 0.1
24/05/2022
11.67
 121,600 11.69 11.73 11.42 0 2,000 -0.1
23/05/2022
11.69
 33,900 11.76 11.78 11.55 0 1,200 -0.0
20/05/2022
11.76
 35,700 11.67 11.87 11.60 0 0 -0.0
19/05/2022
11.67
 63,400 11.67 11.73 11.33 0 1,700 -0.0
18/05/2022
11.67
 44,900 11.73 11.92 11.67 700 200 0.0
17/05/2022
11.73
 94,100 11.28 11.76 11.10 2,200 1,800 0.0
16/05/2022
11.28
 48,700 11.10 11.46 11.15 1,600 500 0.0
13/05/2022
11.10
 190,300 11.33 11.33 10.96 900 2,800 -0.0
12/05/2022
11.33
 75,500 11.67 11.67 11.24 200 3,400 -0.1
11/05/2022
11.67
 73,700 11.55 11.76 11.51 1,000 4,000 -0.1
10/05/2022
11.55
 78,800 11.19 11.55 10.87 4,100 1,000 0.1
09/05/2022
11.19
 282,400 11.96 11.96 11.15 3,800 3,200 0.0
06/05/2022
11.96
 98,100 12.32 12.32 11.92 3,700 2,000 0.0
05/05/2022
12.32
 160,000 12.32 12.44 12.01 1,200 4,900 -0.1
04/05/2022
12.32
 91,300 12.41 12.53 12.05 2,000 9,800 -0.2
29/04/2022
12.41
 168,200 12.57 12.62 12.23 2,000 1,900 0.0
28/04/2022
12.57
 69,300 12.85 12.85 12.57 2,200 3,700 -0.0
27/04/2022
12.85
 66,400 12.39 12.87 12.01 2,300 4,900 -0.1
26/04/2022
12.39
 165,500 11.85 12.39 11.10 29,000 0 0.7
25/04/2022
11.85
 451,700 12.71 12.71 11.85 3,800 6,900 -0.1
22/04/2022
12.71
 267,100 12.89 13.07 12.01 16,500 10,400 0.2
21/04/2022
12.89
 165,500 12.89 13.05 12.23 10,800 400 0.3
20/04/2022
12.89
 220,000 13.00 13.14 12.82 5,900 700 0.1
19/04/2022
13.00
 173,700 13.09 13.32 12.96 3,100 3,200 -0.0
18/04/2022
13.09
 404,700 13.71 13.80 12.91 10,600 6,500 0.1
15/04/2022
13.71
 185,100 13.68 14.27 13.37 6,300 4,700 0.1
14/04/2022
13.68
 161,300 13.89 14.02 13.68 400 9,000 -0.3
13/04/2022
13.89
 275,400 13.64 13.91 13.50 4,800 2,200 0.1
12/04/2022
13.64
 442,200 14.50 14.73 13.64 6,600 21,100 -0.5
08/04/2022
14.50
 238,400 14.84 14.95 14.50 1,000 12,100 -0.4
07/04/2022
14.84
 299,400 15.40 15.63 14.84 0 12,600 -0.4
06/04/2022
15.40
 487,300 15.25 15.70 15.22 6,400 0 0.2
05/04/2022
15.25
 323,100 15.25 15.50 15.18 7,400 0 0.2
04/04/2022
15.25
 355,700 14.86 15.45 14.79 6,300 800 0.2
01/04/2022
14.86
 165,900 15.02 15.02 14.68 100 5,200 -0.2
31/03/2022
15.02
 286,100 14.91 15.18 14.84 2,600 0 0.1
30/03/2022
14.91
 607,200 14.91 15.31 14.77 17,700 2,000 0.5
29/03/2022
14.91
 321,800 14.63 14.95 14.63 7,100 0 0.2
28/03/2022
14.63
 239,700 14.82 14.95 14.57 100 1,800 -0.1
25/03/2022
14.82
 202,400 14.68 15.02 14.73 8,300 0 0.3
24/03/2022
14.68
 296,300 14.50 14.91 14.32 8,600 0 0.3
23/03/2022
14.50
 433,000 14.79 14.82 14.48 500 800 -0.0
22/03/2022
14.79
 403,300 14.91 15.02 14.73 6,500 5,800 0.0
21/03/2022
14.91
 263,900 14.95 15.27 14.86 1,300 400 0.0
18/03/2022
14.95
 178,300 14.97 15.31 14.77 4,500 2,600 0.1
17/03/2022
14.97
 236,100 14.97 15.18 14.73 2,800 800 0.1
16/03/2022
14.97
 334,200 15.20 15.38 14.97 0 400 -0.0
15/03/2022
15.20
 702,900 14.70 15.40 14.70 1,500 6,300 -0.2
14/03/2022
14.70
 281,600 14.41 14.86 14.27 0 6,600 -0.2
11/03/2022
14.41
 494,400 14.27 14.73 14.14 11,900 0 0.4
10/03/2022
14.27
 147,500 14.09 14.50 14.23 51,800 1,300 1.6

Chính sách bảo mật | Điều khoản sử dụng |