Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/12/2021	28.80	286,300	28.80	29.19	28.62	15,100	3,400	0.4
01/12/2021	28.80	259,000	29.28	29.59	28.36	0	16,700	-0.6
30/11/2021	29.28	409,900	29.06	29.94	29.24	800	6,200	-0.2
29/11/2021	29.06	402,400	29.59	30.12	28.18	5,500	3,300	-0.0
26/11/2021	29.59	576,500	29.63	29.85	28.10	3,300	11,700	-0.3
25/11/2021	29.63	299,200	29.85	30.47	28.97	1,600	13,400	-0.4
24/11/2021	29.85	408,100	30.07	30.64	29.41	0	32,700	-1.1
23/11/2021	30.07	565,800	28.18	30.12	26.34	17,100	13,100	0.1
22/11/2021	28.18	741,300	30.29	30.77	28.18	14,400	5,300	0.3
19/11/2021	30.29	1,020,900	31.61	32.62	29.85	9,600	14,600	-0.2
18/11/2021	31.61	688,300	31.96	32.13	31.34	100	3,100	-0.1
17/11/2021	31.96	303,000	32.44	32.44	31.70	0	6,000	-0.2
16/11/2021	32.44	428,600	32.97	33.28	31.61	0	17,200	-0.6
15/11/2021	32.97	909,500	31.61	33.36	32.00	26,800	2,400	0.9
12/11/2021	31.61	695,500	31.08	31.96	30.73	8,900	1,400	0.3
11/11/2021	31.08	592,600	31.26	31.96	30.73	4,400	6,200	-0.1
10/11/2021	31.26	393,200	30.64	31.26	30.42	9,800	1,000	0.3
09/11/2021	30.64	265,100	30.38	31.17	30.20	10,200	0	0.4
08/11/2021	30.38	398,700	30.29	30.99	29.85	8,400	0	0.3
05/11/2021	30.29	356,700	30.99	31.17	29.85	6,300	11,300	-0.2
04/11/2021	30.99	344,700	29.76	31.48	28.97	17,600	400	0.5
03/11/2021	29.76	578,200	31.34	31.78	29.76	9,500	7,000	0.1
02/11/2021	31.34	455,400	31.78	31.78	30.99	6,100	0	0.2
01/11/2021	31.78	513,200	32.00	32.44	30.73	1,800	6,100	-0.2
29/10/2021	32.00	289,300	31.52	32.49	31.61	2,200	0	0.1
28/10/2021	31.52	1,081,200	33.45	33.45	31.52	3,100	5,200	-0.1
27/10/2021	33.45	341,700	31.61	33.63	31.43	9,300	2,800	0.3
26/10/2021	31.61	333,100	32.22	32.22	31.17	6,000	160,900	-5.6
25/10/2021	32.22	2,263,900	30.12	32.22	30.64	9,700	948,900	-34.5
22/10/2021	30.12	512,000	28.18	30.12	28.45	7,400	1,900	0.2
21/10/2021	28.18	190,500	28.01	28.36	27.92	0	1,300	-0.0
20/10/2021	28.01	222,500	28.10	28.27	27.74	0	2,500	-0.1
19/10/2021	28.10	97,700	28.05	28.10	27.83	0	3,300	-0.1
18/10/2021	28.05	193,600	27.96	28.49	27.79	0	2,700	-0.1
15/10/2021	27.96	197,900	28.05	28.36	27.66	2,600	800	0.1
14/10/2021	28.05	106,300	27.31	28.05	27.17	4,100	300	0.1
13/10/2021	27.31	132,800	27.22	27.57	26.91	0	3,300	-0.1
12/10/2021	27.22	231,400	27.66	27.66	27.04	2,100	100	0.1
11/10/2021	27.66	93,700	27.96	27.96	26.78	100	100	0
08/10/2021	27.96	108,200	28.18	28.27	27.92	1,800	500	0.0
07/10/2021	28.18	189,700	28.36	28.54	27.92	2,200	1,000	0.0
06/10/2021	28.36	179,600	27.96	28.45	27.88	0	2,000	-0.1
05/10/2021	27.96	81,200	27.88	28.36	27.88	1,700	0	0.1
04/10/2021	27.88	206,500	27.83	28.54	27.39	8,700	0	0.3
01/10/2021	27.83	233,800	27.66	28.27	27.48	2,900	2,200	0.0
30/09/2021	27.66	169,500	27.22	27.96	27.39	500	1,800	-0.0
29/09/2021	27.22	237,400	26.78	28.54	26.52	4,600	13,300	-0.3
28/09/2021	26.78	125,900	26.43	26.87	25.73	12,100	1,000	0.3
27/09/2021	26.43	232,800	27.22	27.22	26.25	9,400	0	0.3
24/09/2021	27.22	173,500	27.39	27.74	27.04	1,500	3,300	-0.1
23/09/2021	27.39	366,600	28.84	28.93	27.31	0	2,500	-0.1
22/09/2021	28.84	337,500	28.01	28.97	27.74	0	9,900	-0.3
21/09/2021	28.01	352,000	27.66	28.54	26.87	1,400	7,800	-0.2
20/09/2021	27.66	579,900	26.03	27.83	26.25	9,000	1,100	0.2
17/09/2021	26.03	213,300	25.46	26.08	25.55	5,400	2,900	0.1
16/09/2021	25.46	324,800	24.89	25.81	24.89	4,900	5,000	-0.0
15/09/2021	24.89	204,400	24.67	24.98	24.67	1,900	500	0.0
14/09/2021	24.67	182,500	24.50	25.20	24.23	2,100	5,100	-0.1
13/09/2021	24.50	151,000	24.67	24.76	24.36	2,400	0	0.1
10/09/2021	24.67	211,700	24.15	24.76	24.06	6,900	100	0.2
09/09/2021	24.15	134,200	23.66	24.15	23.53	10,500	0	0.3
08/09/2021	23.66	178,400	24.01	24.01	23.62	4,300	0	0.1
07/09/2021	24.01	176,600	24.54	24.58	23.88	6,600	1,000	0.2
06/09/2021	24.54	354,500	24.15	25.02	23.97	6,600	5,100	0.0
01/09/2021	24.15	474,800	23.14	24.41	22.83	5,000	10,200	-0.1
31/08/2021	23.14	145,700	23.22	23.40	22.92	1,400	800	0.0
30/08/2021	23.22	194,200	22.26	23.27	22.39	3,200	10,400	-0.2
27/08/2021	22.26	74,500	21.64	22.39	21.25	1,800	400	0.0
26/08/2021	21.64	54,700	21.73	22.30	21.60	3,500	300	0.1
25/08/2021	21.73	72,400	21.47	21.73	21.20	6,300	500	0.1
24/08/2021	21.47	67,600	21.38	21.77	21.34	9,600	0	0.2
23/08/2021	21.38	155,600	22.43	22.43	21.07	13,400	1,200	0.3
20/08/2021	22.43	143,600	23.09	23.18	22.08	3,700	2,100	0.0
19/08/2021	23.09	95,300	23.00	23.57	22.83	0	2,800	-0.1
18/08/2021	23.00	248,000	22.30	23.79	22.21	300	10,100	-0.3
17/08/2021	22.30	173,000	22.70	22.70	22.13	2,100	900	0.0
16/08/2021	22.70	106,500	22.70	23.00	22.56	300	8,900	-0.2
13/08/2021	22.70	222,100	22.65	23.18	22.13	100	7,400	0
12/08/2021	22.65	423,400	21.51	22.74	21.07	0	1,300	-0.0
11/08/2021	21.51	108,600	21.42	21.60	21.34	600	1,100	-0.0
10/08/2021	21.42	166,400	20.98	21.55	20.90	200	1,700	-0.0
09/08/2021	20.98	133,400	20.68	20.98	20.55	500	0	0.0
06/08/2021	20.68	65,500	20.63	20.76	20.50	200	0	0.0
05/08/2021	20.63	101,100	20.63	20.63	20.19	1,000	0	0.0
04/08/2021	20.63	37,000	20.72	21.07	20.55	300	2,900	-0.1
03/08/2021	20.72	31,500	20.63	21.20	20.55	0	3,100	-0.1
02/08/2021	20.63	250,500	19.84	21.20	19.76	0	4,100	-0.1
30/07/2021	19.84	55,400	19.76	19.93	19.62	500	0	0.0
29/07/2021	19.76	65,100	19.76	20.02	19.67	0	3,500	-0.1
28/07/2021	19.76	44,000	19.58	19.80	19.58	0	1,600	-0.0
27/07/2021	19.58	45,300	19.76	19.84	19.32	600	6,300	-0.1
26/07/2021	19.76	8,300	19.80	20.11	19.45	0	1,200	-0.0
23/07/2021	19.80	48,300	19.71	19.93	19.71	0	4,600	-0.1
22/07/2021	19.71	79,800	19.54	19.71	19.23	0	42,200	-0.9
21/07/2021	19.54	7,300	19.67	19.67	19.40	0	0	0
20/07/2021	19.67	39,400	19.32	19.67	19.14	0	300	-0.0
19/07/2021	19.32	80,200	19.76	19.76	19.23	400	13,500	-0.3
16/07/2021	19.76	16,400	19.71	19.76	19.67	0	1,000	-0.0
15/07/2021	19.71	99,200	19.58	19.80	19.32	2,500	90,900	-2.0
14/07/2021	19.58	33,800	19.45	19.71	19.40	0	500	-0.0

Page:
<<
10
11
12
>>

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

CTCP CIC39 (c32)

THỐNG KÊ GIAO DỊCH