CTCP CIC39 (c32)

15.75
-1.15
(-6.80%)
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
(2026-08-17) 		1.55 10.10% 34,800 -2,600 0
14.70
16.90
15.75
2 tháng
(2026-07-16) 		0.20 1.20% 101,000 -2,200 0
14.70
17.70
15.75
3 tháng
(2026-06-16) 		0.67 4.16% 506,500 -4,000 0
14.65
18
15.75
6 tháng
(2026-03-18) 		5.89 53.44% 6,298,600 -94,000 -0.0
10.08
19.96
15.75
12 tháng
(2025-09-19) 		7.02 71% 10,823,600 -188,500 -1.3
9.61
19.96
15.75
24 tháng
(2024-09-24) 		8.30 96.41% 14,312,000 -203,438 -1.6
8.01
19.96
15.75
36 tháng
(2023-10-02) 		8.34 97.54% 19,969,600 -511,948 -6.8
8.01
19.96
15.75
60 tháng
(2021-10-11) 		3.30 24.28% 87,227,300 -1,686,131 -44.8
7.98
19.96
15.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2023
8.73
 48,000 8.82 8.82 8.59 1,000 0 0.0
01/02/2023
8.82
 70,800 8.96 8.96 8.73 1,500 2,000 -0.0
31/01/2023
8.96
 62,700 9.05 9.08 8.73 0 0 0.1
30/01/2023
9.05
 87,100 9.22 9.22 8.89 0 0 0.1
27/01/2023
9.22
 33,000 9.22 9.47 9.10 4,000 0 0.1
19/01/2023
9.22
 6,600 9.19 9.24 9.10 0 0 -0.3
18/01/2023
9.19
 27,100 9.22 9.26 9.05 0 13,400 -0.3
17/01/2023
9.22
 24,200 9.01 9.22 9.05 100 300 -0.0
16/01/2023
9.01
 26,900 9.03 9.03 8.91 0 0 -0.0
13/01/2023
9.03
 19,400 8.96 9.19 8.94 0 0 -0.0
12/01/2023
8.96
 17,600 9.08 9.12 8.91 0 0 -0.0
11/01/2023
9.08
 14,100 9.03 9.10 8.91 0 0 -0.0
10/01/2023
9.03
 20,000 8.87 9.08 8.91 0 0 -0.0
09/01/2023
8.87
 26,900 8.91 9.10 8.77 400 500 -0.0
06/01/2023
8.91
 25,800 8.89 9.01 8.77 0 0 -0.0
05/01/2023
8.89
 25,000 8.87 8.96 8.77 0 0 -0.0
04/01/2023
8.87
 25,700 8.91 9.10 8.82 0 700 -0.0
03/01/2023
8.91
 27,700 8.56 8.91 8.61 0 2,500 -0.0
30/12/2022
8.56
 44,800 8.59 8.70 8.56 0 0 0.0
29/12/2022
8.59
 22,600 8.61 8.61 8.42 200 0 0.0
28/12/2022
8.61
 19,100 8.59 8.63 8.52 0 0 0.2
27/12/2022
8.59
 27,000 8.56 8.59 8.45 0 0 0.2
26/12/2022
8.56
 32,100 8.73 8.77 8.56 10,000 0 0.2
23/12/2022
8.73
 2,200 8.66 8.87 8.61 0 0 -0.1
22/12/2022
8.66
 14,000 8.59 8.68 8.54 0 5,300 -0.1
21/12/2022
8.59
 29,500 8.68 8.68 8.59 0 4,700 -0.1
20/12/2022
8.68
 24,600 8.87 8.87 8.54 0 0 0.0
19/12/2022
8.87
 40,000 8.77 9.05 8.82 0 0 0.0
16/12/2022
8.77
 18,900 8.75 8.87 8.63 300 0 0.0
15/12/2022
8.75
 14,100 8.91 9.01 8.70 200 0 0.0
14/12/2022
8.91
 13,600 8.96 9.08 8.82 0 0 0.0
13/12/2022
8.96
 7,900 9.10 9.10 8.63 0 0 0.0
12/12/2022
9.10
 9,600 9.19 9.29 8.80 0 0 0.0
09/12/2022
9.19
 19,000 8.75 9.19 8.45 0 0 0.0
08/12/2022
8.75
 9,400 8.73 8.94 8.59 0 0 0.0
07/12/2022
8.73
 40,700 8.84 8.96 8.40 2,200 0 0.0
06/12/2022
8.84
 38,800 9.26 9.26 8.82 0 0 -0.1
05/12/2022
9.26
 41,400 9.10 9.33 9.01 2,000 7,603 -0.1
02/12/2022
9.10
 57,100 8.87 9.10 8.68 13,000 0 0.3
01/12/2022
8.87
 115,200 8.68 9.08 8.63 900 400 0.0
30/11/2022
8.68
 23,300 8.66 8.82 8.63 2,300 500 0.0
29/11/2022
8.66
 25,300 8.66 8.80 8.59 0 0 0.0
28/11/2022
8.66
 28,600 8.26 8.77 8.28 0 0 0.0
25/11/2022
8.26
 10,600 8.14 8.31 8.26 100 0 0.0
24/11/2022
8.14
 4,400 8.21 8.21 7.93 200 0 0.0
23/11/2022
8.21
 6,300 8.26 8.35 7.96 100 0 0.0
22/11/2022
8.26
 19,500 8.17 8.31 8.03 0 0 0.0
21/11/2022
8.17
 9,000 8.03 8.21 8.00 800 0 0.0
18/11/2022
8.03
 18,100 8.21 8.21 7.84 0 0 0.0
17/11/2022
8.21
 11,100 8.05 8.49 8.05 100 0 0.0
16/11/2022
8.05
 53,700 7.98 8.28 7.44 200 0 0.0
15/11/2022
7.98
 45,800 8.56 8.56 7.98 0 0 0.1
14/11/2022
8.56
 42,700 9.19 9.19 8.56 5,100 0 0.1
11/11/2022
9.19
 67,800 9.17 9.31 8.87 0 0 0.0
10/11/2022
9.17
 121,000 9.43 9.43 8.84 100 0 0.0
09/11/2022
9.43
 42,600 9.47 9.52 9.01 0 0 0.0
08/11/2022
9.47
 43,700 9.57 9.57 9.01 100 0 0.0
07/11/2022
9.57
 30,200 9.64 9.64 9.05 300 0 0.0
04/11/2022
9.64
 26,800 9.64 9.68 9.33 0 0 -0.0
03/11/2022
9.64
 9,200 9.64 9.66 9.61 0 0 -0.0
02/11/2022
9.64
 14,400 9.61 9.66 9.40 0 0 -0.0
01/11/2022
9.61
 41,500 9.57 9.66 9.22 0 1,000 -0.0
31/10/2022
9.57
 14,900 9.75 9.75 9.57 0 0 0.0
28/10/2022
9.75
 25,100 9.68 9.94 9.68 0 0 0.0
27/10/2022
9.68
 11,400 9.66 9.68 9.40 500 0 0.0
26/10/2022
9.66
 38,200 9.68 9.68 9.38 0 0 0
25/10/2022
9.68
 29,500 9.68 9.89 9.36 0 6,000 -0.1
24/10/2022
9.68
 48,600 9.89 9.89 9.66 6,600 0 0.1
21/10/2022
9.89
 128,100 9.96 9.96 9.75 0 0 0
20/10/2022
9.96
 41,400 9.96 10.03 9.80 0 0 0
19/10/2022
9.96
 11,100 9.96 10.03 9.96 0 0 0
18/10/2022
9.96
 36,000 9.92 9.99 9.92 0 0 0.0
17/10/2022
9.92
 7,600 9.94 9.94 9.78 0 0 0.0
14/10/2022
9.94
 13,000 9.92 10.03 9.89 1,100 0 0.0
13/10/2022
9.92
 4,100 9.89 10.03 9.82 0 0 -0.0
12/10/2022
9.89
 20,800 9.73 9.89 9.71 0 143 -0.0
11/10/2022
9.73
 31,800 9.94 9.96 9.43 0 0 0.0
10/10/2022
9.94
 36,100 9.96 9.96 9.80 0 0 0.0
07/10/2022
9.96
 83,600 10.29 10.29 9.59 600 0 0.0
06/10/2022
10.29
 27,600 10.55 10.55 10.29 0 20 -0.0
05/10/2022
10.55
 23,400 10.36 10.66 10.36 0 0 0.0
04/10/2022
10.36
 34,200 10.69 10.71 10.36 700 0 0.0
03/10/2022
10.69
 21,200 10.90 10.90 10.50 0 0 -0.0
30/09/2022
10.90
 59,400 11.11 11.11 10.73 0 0 -0.0
29/09/2022
11.11
 13,800 11.13 11.27 11.01 0 83 -0.0
28/09/2022
11.13
 26,600 11.25 11.25 11.06 0 40 -0.0
27/09/2022
11.25
 24,600 11.25 11.29 11.11 0 0 1.4
26/09/2022
11.25
 128,200 11.25 11.27 11.11 69,500 10,900 1.4
23/09/2022
11.25
 14,400 11.34 11.34 11.20 1,500 0 0.0
22/09/2022
11.34
 19,600 11.25 11.34 11.20 0 0 0.0
21/09/2022
11.25
 26,800 11.04 11.27 11.04 1,000 0 0.0
20/09/2022
11.04
 11,100 10.94 11.11 10.90 0 0 0.0
19/09/2022
10.94
 54,100 10.97 10.97 10.83 2,000 0 0.0
16/09/2022
10.97
 25,600 11.18 11.18 10.97 1,500 96 0.0
15/09/2022
11.18
 12,300 11.18 11.18 11.06 0 0 0.0
14/09/2022
11.18
 21,000 11.29 11.29 11.06 300 0 0.0
13/09/2022
11.29
 9,300 11.29 11.29 11.15 0 0 0.0
12/09/2022
11.29
 11,800 11.18 11.55 11.18 0 6 0.0
09/09/2022
11.18
 50,800 11.15 11.20 11.06 3,000 1,700 0.0
08/09/2022
11.15
 88,400 11.27 11.27 11.15 500 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |