CTCP CIC39 (c32)

19
-1.30
(-6.40%)
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
(2026-05-13) 		6.80 50.37% 1,861,900 -78,300 0
11.95
20.30
19
2 tháng
(2026-04-13) 		10.05 98.05% 5,293,100 -87,300 0
10.25
20.30
19
3 tháng
(2026-03-16) 		8.90 78.07% 5,644,800 -89,900 -0.0
10.25
20.30
19
6 tháng
(2025-12-15) 		6.53 47.37% 8,231,900 -174,000 -1.1
10.25
20.30
19
12 tháng
(2025-06-17) 		11.30 125.56% 10,793,100 -196,100 -1.5
8.68
20.30
19
24 tháng
(2024-06-24) 		11.62 134.01% 14,907,800 -206,138 -1.7
8.15
20.30
19
36 tháng
(2023-06-28) 		10.70 111.46% 22,582,300 -602,748 -8.6
8.15
20.30
19
60 tháng
(2021-07-08) 		10.03 97.61% 96,748,300 -1,859,331 -48.4
8.12
20.30
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
9.92
 25,100 9.85 10.11 9.85 0 0 0.0
27/10/2022
9.85
 11,400 9.82 9.85 9.56 500 0 0.0
26/10/2022
9.82
 38,200 9.85 9.85 9.54 0 0 0
25/10/2022
9.85
 29,500 9.85 10.06 9.52 0 6,000 -0.1
24/10/2022
9.85
 48,600 10.06 10.06 9.82 6,600 0 0.1
21/10/2022
10.06
 128,100 10.13 10.13 9.92 0 0 0
20/10/2022
10.13
 41,400 10.13 10.20 9.97 0 0 0
19/10/2022
10.13
 11,100 10.13 10.20 10.13 0 0 0
18/10/2022
10.13
 36,000 10.09 10.16 10.09 0 0 0.0
17/10/2022
10.09
 7,600 10.11 10.11 9.94 0 0 0.0
14/10/2022
10.11
 13,000 10.09 10.20 10.06 1,100 0 0.0
13/10/2022
10.09
 4,100 10.06 10.20 9.99 0 0 -0.0
12/10/2022
10.06
 20,800 9.90 10.06 9.87 0 143 -0.0
11/10/2022
9.90
 31,800 10.11 10.13 9.59 0 0 0.0
10/10/2022
10.11
 36,100 10.13 10.13 9.97 0 0 0.0
07/10/2022
10.13
 83,600 10.47 10.47 9.75 600 0 0.0
06/10/2022
10.47
 27,600 10.73 10.73 10.47 0 20 -0.0
05/10/2022
10.73
 23,400 10.54 10.85 10.54 0 0 0.0
04/10/2022
10.54
 34,200 10.87 10.89 10.54 700 0 0.0
03/10/2022
10.87
 21,200 11.08 11.08 10.68 0 0 -0.0
30/09/2022
11.08
 59,400 11.30 11.30 10.92 0 0 -0.0
29/09/2022
11.30
 13,800 11.32 11.46 11.20 0 83 -0.0
28/09/2022
11.32
 26,600 11.44 11.44 11.25 0 40 -0.0
27/09/2022
11.44
 24,600 11.44 11.49 11.30 0 0 1.4
26/09/2022
11.44
 128,200 11.44 11.46 11.30 69,500 10,900 1.4
23/09/2022
11.44
 14,400 11.53 11.53 11.39 1,500 0 0.0
22/09/2022
11.53
 19,600 11.44 11.53 11.39 0 0 0.0
21/09/2022
11.44
 26,800 11.22 11.46 11.22 1,000 0 0.0
20/09/2022
11.22
 11,100 11.13 11.30 11.08 0 0 0.0
19/09/2022
11.13
 54,100 11.15 11.15 11.01 2,000 0 0.0
16/09/2022
11.15
 25,600 11.37 11.37 11.15 1,500 96 0.0
15/09/2022
11.37
 12,300 11.37 11.37 11.25 0 0 0.0
14/09/2022
11.37
 21,000 11.49 11.49 11.25 300 0 0.0
13/09/2022
11.49
 9,300 11.49 11.49 11.34 0 0 0.0
12/09/2022
11.49
 11,800 11.37 11.75 11.37 0 6 0.0
09/09/2022
11.37
 50,800 11.34 11.39 11.25 3,000 1,700 0.0
08/09/2022
11.34
 88,400 11.46 11.46 11.34 500 1,000 -0.0
07/09/2022
11.46
 43,000 11.53 11.84 11.46 1,600 2,200 -0.0
06/09/2022
11.53
 64,200 11.63 11.63 11.49 3,000 22,100 -0.5
05/09/2022
11.63
 55,900 11.75 11.77 11.44 500 40,100 -1.0
31/08/2022
11.75
 23,400 11.65 11.79 11.53 3,500 2,300 0.0
30/08/2022
11.65
 26,800 11.68 11.87 11.63 500 2,100 -0.0
29/08/2022
11.68
 47,400 11.91 11.91 11.56 2,500 2,100 0.0
26/08/2022
11.91
 31,900 11.98 12.10 11.91 500 1,400 -0.0
25/08/2022: Cổ tức tiền mặt tỉ lệ: 12%
25/08/2022
11.98
 51,900 11.98 12.29 11.91 0 1,500 -0.0
24/08/2022
11.98
 42,300 12.01 12.03 11.83 0 1,800 -0.0
23/08/2022
12.01
 35,700 11.89 12.01 11.78 0 6,300 -0.2
22/08/2022
11.89
 60,300 12.07 12.07 11.78 5,900 1,300 0.1
19/08/2022
12.07
 53,300 11.94 12.12 11.92 0 1,400 -0.0
18/08/2022
11.94
 26,100 11.96 12.03 11.87 0 1,000 -0.0
17/08/2022
11.96
 76,400 11.96 12.03 11.87 0 1,100 -0.0
16/08/2022
11.96
 29,000 11.98 12.10 11.87 0 900 -0.0
15/08/2022
11.98
 49,100 11.89 12.14 11.89 1,000 1,300 -0.0
12/08/2022
11.89
 57,700 11.98 12.17 11.78 0 3,400 -0.1
11/08/2022
11.98
 97,200 12.14 12.37 11.83 0 2,500 -0.1
10/08/2022
12.14
 30,400 12.12 12.21 12.01 3,000 800 0.1
09/08/2022
12.12
 62,000 12.10 12.21 12.01 3,900 900 0.1
08/08/2022
12.10
 58,200 11.96 12.23 11.96 4,500 800 0.1
05/08/2022
11.96
 46,500 12.01 12.05 11.78 0 500 -0.0
04/08/2022
12.01
 29,700 11.98 12.14 11.78 1,300 1,100 0.0
03/08/2022
11.98
 38,100 11.80 12.14 11.78 0 1,200 -0.0
02/08/2022
11.80
 38,800 11.78 11.80 11.60 8,500 600 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |