CTCP CIC39 (c32)

26.05
-0.05
(-0.19%)
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
(2025-11-05) 		6.10 30.50% 1,148,800 -8,800 -0.2
20
26.20
26.05
2 tháng
(2025-10-06) 		6.30 31.82% 1,537,500 -10,900 -0.3
19.55
26.20
26.05
3 tháng
(2025-09-08) 		8.10 45% 2,032,200 -21,500 -0.4
18
26.20
26.05
6 tháng
(2025-06-09) 		7.90 43.41% 2,439,300 -21,300 -0.4
17.35
26.20
26.05
12 tháng
(2024-12-10) 		8.85 51.30% 4,616,400 -26,138 -0.5
16.30
26.20
26.05
24 tháng
(2023-12-18) 		9.35 55.82% 9,807,400 -161,148 -2.8
16.30
26.20
26.05
36 tháng
(2022-12-21) 		8.63 49.43% 18,204,100 -546,140 -8.6
16.30
26.20
26.05
60 tháng
(2020-12-31) 		3.42 15.09% 109,398,400 -1,585,581 -43.0
16.23
33.89
26.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
24.65
 91,300 24.83 25.06 24.10 2,000 9,800 -0.2
29/04/2022
24.83
 168,200 25.15 25.24 24.47 2,000 1,900 0.0
28/04/2022
25.15
 69,300 25.69 25.69 25.15 2,200 3,700 -0.0
27/04/2022
25.69
 66,400 24.78 25.74 24.01 2,300 4,900 -0.1
26/04/2022
24.78
 165,500 23.70 24.78 22.20 29,000 0 0.7
25/04/2022
23.70
 451,700 25.42 25.42 23.70 3,800 6,900 -0.1
22/04/2022
25.42
 267,100 25.78 26.14 24.01 16,500 10,400 0.2
21/04/2022
25.78
 165,500 25.78 26.10 24.47 10,800 400 0.3
20/04/2022
25.78
 220,000 26.01 26.28 25.64 5,900 700 0.1
19/04/2022
26.01
 173,700 26.19 26.64 25.92 3,100 3,200 -0.0
18/04/2022
26.19
 404,700 27.41 27.59 25.83 10,600 6,500 0.1
15/04/2022
27.41
 185,100 27.37 28.54 26.73 6,300 4,700 0.1
14/04/2022
27.37
 161,300 27.77 28.05 27.37 400 9,000 -0.3
13/04/2022
27.77
 275,400 27.28 27.82 27.00 4,800 2,200 0.1
12/04/2022
27.28
 442,200 29.00 29.45 27.28 6,600 21,100 -0.5
08/04/2022
29.00
 238,400 29.68 29.90 29.00 1,000 12,100 -0.4
07/04/2022
29.68
 299,400 30.81 31.26 29.68 0 12,600 -0.4
06/04/2022
30.81
 487,300 30.49 31.40 30.45 6,400 0 0.2
05/04/2022
30.49
 323,100 30.49 30.99 30.36 7,400 0 0.2
04/04/2022
30.49
 355,700 29.72 30.90 29.59 6,300 800 0.2
01/04/2022
29.72
 165,900 30.04 30.04 29.36 100 5,200 -0.2
31/03/2022
30.04
 286,100 29.81 30.36 29.68 2,600 0 0.1
30/03/2022
29.81
 607,200 29.81 30.63 29.54 17,700 2,000 0.5
29/03/2022
29.81
 321,800 29.27 29.90 29.27 7,100 0 0.2
28/03/2022
29.27
 239,700 29.63 29.90 29.13 100 1,800 -0.1
25/03/2022
29.63
 202,400 29.36 30.04 29.45 8,300 0 0.3
24/03/2022
29.36
 296,300 29.00 29.81 28.64 8,600 0 0.3
23/03/2022
29.00
 433,000 29.59 29.63 28.95 500 800 -0.0
22/03/2022
29.59
 403,300 29.81 30.04 29.45 6,500 5,800 0.0
21/03/2022
29.81
 263,900 29.90 30.54 29.72 1,300 400 0.0
18/03/2022
29.90
 178,300 29.95 30.63 29.54 4,500 2,600 0.1
17/03/2022
29.95
 236,100 29.95 30.36 29.45 2,800 800 0.1
16/03/2022
29.95
 334,200 30.40 30.76 29.95 0 400 -0.0
15/03/2022
30.40
 702,900 29.41 30.81 29.41 1,500 6,300 -0.2
14/03/2022
29.41
 281,600 28.82 29.72 28.54 0 6,600 -0.2
11/03/2022
28.82
 494,400 28.54 29.45 28.27 11,900 0 0.4
10/03/2022
28.54
 147,500 28.18 29.00 28.45 51,800 1,300 1.6
09/03/2022
28.18
 239,200 28.18 28.68 27.46 200 6,600 -0.2
08/03/2022
28.18
 210,200 29.27 29.27 28.18 0 6,200 -0.2
07/03/2022
29.27
 170,800 29.45 29.81 28.73 1,400 3,900 -0.1
04/03/2022
29.45
 469,400 28.27 29.72 28.54 4,100 200 0.1
03/03/2022
28.27
 288,400 27.86 28.50 27.46 8,000 5,000 0.1
02/03/2022
27.86
 166,500 28.09 28.36 27.68 6,700 0 0.2
01/03/2022
28.09
 275,800 28.14 28.41 28.00 7,500 0 0.2
28/02/2022
28.14
 279,700 27.32 28.82 27.09 300 5,200 -0.1
25/02/2022
27.32
 167,200 26.91 27.91 26.82 300 1,100 -0.0
24/02/2022
26.91
 442,900 27.73 27.73 26.10 600 9,500 -0.3
23/02/2022
27.73
 106,100 27.73 28.00 27.55 7,400 200 0.2
22/02/2022
27.73
 398,800 28.32 28.32 27.55 600 3,400 -0.1
21/02/2022
28.32
 236,000 28.05 28.59 27.82 5,400 3,600 0.1
18/02/2022
28.05
 310,600 27.64 28.32 27.19 2,100 0 0.1
17/02/2022
27.64
 149,800 27.91 28.09 27.46 1,200 1,600 -0.0
16/02/2022
27.91
 315,100 26.82 28.18 26.96 2,600 200 0.1
15/02/2022
26.82
 92,600 26.64 26.82 26.32 400 100 0.0
14/02/2022
26.64
 196,500 26.51 27.19 25.83 3,900 6,500 -0.1
11/02/2022
26.51
 285,900 27.14 27.19 26.10 1,700 9,300 -0.2
10/02/2022
27.14
 162,600 26.91 27.28 26.82 0 5,900 -0.2
09/02/2022
26.91
 157,800 26.60 27.14 26.46 0 600 -0.0
08/02/2022
26.60
 134,000 26.28 26.78 26.28 2,700 300 0.1
07/02/2022
26.28
 130,700 25.46 26.41 25.83 17,000 200 0.5
28/01/2022
25.46
 129,800 25.37 25.83 24.47 1,000 13,800 -0.4
27/01/2022
25.37
 151,900 25.28 25.74 24.92 400 0 0.0
26/01/2022
25.28
 292,600 26.01 26.73 24.83 400 400 0
25/01/2022
26.01
 228,100 26.23 26.64 25.10 31,500 0 0.9
24/01/2022
26.23
 559,900 28.18 28.18 26.23 2,400 3,600 -0.0
21/01/2022
28.18
 328,200 28.64 29.22 28.18 0 14,800 -0.5
20/01/2022
28.64
 201,600 28.73 29.86 27.91 0 16,700 -0.5
19/01/2022
28.73
 517,700 28.32 29.00 26.91 3,200 23,300 -0.6
18/01/2022
28.32
 1,038,200 30.58 30.58 28.32 6,600 24,500 -0.6
17/01/2022
30.58
 736,600 32.71 32.80 30.45 1,100 12,400 -0.4
14/01/2022
32.71
 446,000 33.17 33.44 30.90 21,400 1,900 0.7
13/01/2022: Cổ tức tiền mặt tỉ lệ: 12%
13/01/2022
33.17
 781,500 33.89 35.43 32.76 1,100 42,900 -1.6
12/01/2022
33.89
 2,130,300 31.70 33.89 30.91 7,600 18,800 -0.4
11/01/2022
31.70
 1,040,100 30.73 32.05 30.29 19,300 4,300 0.5
10/01/2022
30.73
 615,700 31.56 31.83 30.73 200 27,600 -1.0
07/01/2022
31.56
 884,600 30.20 31.61 29.54 9,600 0 0.3
06/01/2022
30.20
 359,000 30.77 30.77 30.16 4,800 100 0.2
05/01/2022
30.77
 547,100 31.04 31.87 30.38 2,100 9,600 -0.3
04/01/2022
31.04
 1,328,700 29.33 31.04 29.15 1,000 200 0.0
31/12/2021
29.33
 376,800 29.19 29.81 29.15 0 9,700 -0.3
30/12/2021
29.19
 221,500 29.19 29.76 29.02 0 12,800 -0.4
29/12/2021
29.19
 296,900 29.63 29.76 28.89 0 3,000 -0.1
28/12/2021
29.63
 696,100 28.36 29.76 28.01 1,700 600 0.0
27/12/2021
28.36
 121,600 28.01 28.62 27.66 0 5,700 -0.2
24/12/2021
28.01
 146,000 28.27 28.45 27.79 0 6,400 -0.2
23/12/2021
28.27
 272,900 29.24 29.24 27.66 0 7,200 -0.2
22/12/2021
29.24
 486,600 28.80 29.41 28.80 2,400 3,900 -0.0
21/12/2021
28.80
 374,400 27.66 28.89 27.92 3,000 100 0.1
20/12/2021
27.66
 206,100 27.66 28.10 27.26 2,600 2,500 0.0
17/12/2021
27.66
 253,100 28.01 28.36 27.57 5,200 0 0.2
16/12/2021
28.01
 175,300 28.01 28.10 27.22 4,700 200 0.1
15/12/2021
28.01
 127,100 28.54 28.54 27.83 0 6,000 -0.2
14/12/2021
28.54
 239,100 29.37 29.41 28.54 700 8,300 -0.2
13/12/2021
29.37
 389,000 28.45 29.68 28.67 6,000 3,000 0.1
10/12/2021
28.45
 226,400 27.74 28.45 27.48 8,100 0 0.3
09/12/2021
27.74
 110,600 27.48 27.74 27.31 3,800 3,200 0.0
08/12/2021
27.48
 145,000 27.79 28.27 27.22 0 6,800 -0.2
07/12/2021
27.79
 348,000 25.99 27.79 25.99 177,900 500 5.4
06/12/2021
25.99
 288,500 27.79 27.79 25.86 2,200 5,900 -0.1
03/12/2021
27.79
 451,400 28.80 28.97 27.66 1,100 23,800 -0.7

Chính sách bảo mật | Điều khoản sử dụng |