CTCP CIC39 (c32)

15.95
0
(0%)
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
(2026-06-29) 		0.75 4.93% 201,100 -200 0
14.90
18.05
15.95
2 tháng
(2026-06-01) 		3.85 31.82% 2,310,000 -80,300 0
12.10
20.30
15.95
3 tháng
(2026-05-04) 		1.40 9.62% 3,747,500 -86,300 0
11.95
20.30
15.95
6 tháng
(2026-01-30) 		3.40 27.09% 7,100,400 -113,400 -0.3
10.25
20.30
15.95
12 tháng
(2025-08-04) 		6.95 77.22% 11,234,800 -197,300 -1.5
8.68
20.30
15.95
24 tháng
(2024-08-08) 		7.25 83.33% 15,137,600 -207,438 -1.7
8.15
20.30
15.95
36 tháng
(2023-08-14) 		6.45 67.89% 22,337,900 -504,148 -6.7
8.15
20.30
15.95
60 tháng
(2021-08-24) 		5.22 48.60% 93,958,300 -1,633,931 -43.5
8.12
20.30
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
9.11
 7,900 9.26 9.26 8.78 0 0 0.0
12/12/2022
9.26
 9,600 9.35 9.44 8.95 0 0 0.0
09/12/2022
9.35
 19,000 8.90 9.35 8.59 0 0 0.0
08/12/2022
8.90
 9,400 8.88 9.09 8.73 0 0 0.0
07/12/2022
8.88
 40,700 8.99 9.11 8.54 2,200 0 0.0
06/12/2022
8.99
 38,800 9.42 9.42 8.97 0 0 -0.1
05/12/2022
9.42
 41,400 9.26 9.49 9.16 2,000 7,603 -0.1
02/12/2022
9.26
 57,100 9.02 9.26 8.83 13,000 0 0.3
01/12/2022
9.02
 115,200 8.83 9.23 8.78 900 400 0.0
30/11/2022
8.83
 23,300 8.80 8.97 8.78 2,300 500 0.0
29/11/2022
8.80
 25,300 8.80 8.95 8.73 0 0 0.0
28/11/2022
8.80
 28,600 8.40 8.92 8.42 0 0 0.0
25/11/2022
8.40
 10,600 8.28 8.45 8.40 100 0 0.0
24/11/2022
8.28
 4,400 8.35 8.35 8.07 200 0 0.0
23/11/2022
8.35
 6,300 8.40 8.50 8.09 100 0 0.0
22/11/2022
8.40
 19,500 8.31 8.45 8.16 0 0 0.0
21/11/2022
8.31
 9,000 8.16 8.35 8.14 800 0 0.0
18/11/2022
8.16
 18,100 8.35 8.35 7.97 0 0 0.0
17/11/2022
8.35
 11,100 8.19 8.64 8.19 100 0 0.0
16/11/2022
8.19
 53,700 8.12 8.42 7.57 200 0 0.0
15/11/2022
8.12
 45,800 8.71 8.71 8.12 0 0 0.1
14/11/2022
8.71
 42,700 9.35 9.35 8.71 5,100 0 0.1
11/11/2022
9.35
 67,800 9.33 9.47 9.02 0 0 0.0
10/11/2022
9.33
 121,000 9.59 9.59 8.99 100 0 0.0
09/11/2022
9.59
 42,600 9.63 9.68 9.16 0 0 0.0
08/11/2022
9.63
 43,700 9.73 9.73 9.16 100 0 0.0
07/11/2022
9.73
 30,200 9.80 9.80 9.21 300 0 0.0
04/11/2022
9.80
 26,800 9.80 9.85 9.49 0 0 -0.0
03/11/2022
9.80
 9,200 9.80 9.82 9.78 0 0 -0.0
02/11/2022
9.80
 14,400 9.78 9.82 9.56 0 0 -0.0
01/11/2022
9.78
 41,500 9.73 9.82 9.37 0 1,000 -0.0
31/10/2022
9.73
 14,900 9.92 9.92 9.73 0 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |