CTCP CIC39 (c32)

11.40
-0.05
(-0.44%)
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
(2026-02-11) 		-0.15 -1.29% 317,100 -10,100 -0.1
10.90
12.05
11.40
2 tháng
(2026-01-12) 		1.05 10.10% 1,442,900 -62,700 -0.8
10.40
12.55
11.40
3 tháng
(2025-12-15) 		-2.32 -16.88% 2,586,600 -84,200 -1.0
10.40
13.93
11.40
6 tháng
(2025-09-15) 		1.68 17.14% 4,637,500 -94,500 -1.3
9.77
13.93
11.40
12 tháng
(2025-03-18) 		1.70 17.44% 6,441,100 -108,000 -1.5
8.15
13.93
11.40
24 tháng
(2024-03-25) 		2.40 26.52% 10,734,000 -103,948 -1.5
8.15
13.93
11.40
36 tháng
(2023-03-29) 		2.38 26.31% 18,447,300 -618,448 -10.0
8.15
13.93
11.40
60 tháng
(2021-04-08) 		-0.39 -3.31% 97,589,800 -1,952,931 -52.2
8.12
16.95
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2022
14.09
 239,200 14.09 14.34 13.73 200 6,600 -0.2
08/03/2022
14.09
 210,200 14.63 14.63 14.09 0 6,200 -0.2
07/03/2022
14.63
 170,800 14.73 14.91 14.36 1,400 3,900 -0.1
04/03/2022
14.73
 469,400 14.14 14.86 14.27 4,100 200 0.1
03/03/2022
14.14
 288,400 13.93 14.25 13.73 8,000 5,000 0.1
02/03/2022
13.93
 166,500 14.05 14.18 13.84 6,700 0 0.2
01/03/2022
14.05
 275,800 14.07 14.20 14.00 7,500 0 0.2
28/02/2022
14.07
 279,700 13.66 14.41 13.55 300 5,200 -0.1
25/02/2022
13.66
 167,200 13.46 13.96 13.41 300 1,100 -0.0
24/02/2022
13.46
 442,900 13.86 13.86 13.05 600 9,500 -0.3
23/02/2022
13.86
 106,100 13.86 14.00 13.77 7,400 200 0.2
22/02/2022
13.86
 398,800 14.16 14.16 13.77 600 3,400 -0.1
21/02/2022
14.16
 236,000 14.02 14.29 13.91 5,400 3,600 0.1
18/02/2022
14.02
 310,600 13.82 14.16 13.59 2,100 0 0.1
17/02/2022
13.82
 149,800 13.96 14.05 13.73 1,200 1,600 -0.0
16/02/2022
13.96
 315,100 13.41 14.09 13.48 2,600 200 0.1
15/02/2022
13.41
 92,600 13.32 13.41 13.16 400 100 0.0
14/02/2022
13.32
 196,500 13.25 13.59 12.91 3,900 6,500 -0.1
11/02/2022
13.25
 285,900 13.57 13.59 13.05 1,700 9,300 -0.2
10/02/2022
13.57
 162,600 13.46 13.64 13.41 0 5,900 -0.2
09/02/2022
13.46
 157,800 13.30 13.57 13.23 0 600 -0.0
08/02/2022
13.30
 134,000 13.14 13.39 13.14 2,700 300 0.1
07/02/2022
13.14
 130,700 12.73 13.21 12.91 17,000 200 0.5
28/01/2022
12.73
 129,800 12.69 12.91 12.23 1,000 13,800 -0.4
27/01/2022
12.69
 151,900 12.64 12.87 12.46 400 0 0.0
26/01/2022
12.64
 292,600 13.00 13.37 12.41 400 400 0
25/01/2022
13.00
 228,100 13.12 13.32 12.55 31,500 0 0.9
24/01/2022
13.12
 559,900 14.09 14.09 13.12 2,400 3,600 -0.0
21/01/2022
14.09
 328,200 14.32 14.61 14.09 0 14,800 -0.5
20/01/2022
14.32
 201,600 14.36 14.93 13.96 0 16,700 -0.5
19/01/2022
14.36
 517,700 14.16 14.50 13.46 3,200 23,300 -0.6
18/01/2022
14.16
 1,038,200 15.29 15.29 14.16 6,600 24,500 -0.6
17/01/2022
15.29
 736,600 16.36 16.40 15.22 1,100 12,400 -0.4
14/01/2022
16.36
 446,000 16.58 16.72 15.45 21,400 1,900 0.7
13/01/2022: Cổ tức tiền mặt tỉ lệ: 12%
13/01/2022
16.58
 781,500 16.95 17.72 16.38 1,100 42,900 -1.6
12/01/2022
16.95
 2,130,300 15.85 16.95 15.45 7,600 18,800 -0.4
11/01/2022
15.85
 1,040,100 15.37 16.02 15.15 19,300 4,300 0.5
10/01/2022
15.37
 615,700 15.78 15.91 15.37 200 27,600 -1.0
07/01/2022
15.78
 884,600 15.10 15.80 14.77 9,600 0 0.3
06/01/2022
15.10
 359,000 15.39 15.39 15.08 4,800 100 0.2
05/01/2022
15.39
 547,100 15.52 15.94 15.19 2,100 9,600 -0.3
04/01/2022
15.52
 1,328,700 14.66 15.52 14.57 1,000 200 0.0
31/12/2021
14.66
 376,800 14.60 14.90 14.57 0 9,700 -0.3
30/12/2021
14.60
 221,500 14.60 14.88 14.51 0 12,800 -0.4
29/12/2021
14.60
 296,900 14.82 14.88 14.44 0 3,000 -0.1
28/12/2021
14.82
 696,100 14.18 14.88 14.00 1,700 600 0.0
27/12/2021
14.18
 121,600 14.00 14.31 13.83 0 5,700 -0.2
24/12/2021
14.00
 146,000 14.14 14.22 13.89 0 6,400 -0.2
23/12/2021
14.14
 272,900 14.62 14.62 13.83 0 7,200 -0.2
22/12/2021
14.62
 486,600 14.40 14.71 14.40 2,400 3,900 -0.0
21/12/2021
14.40
 374,400 13.83 14.44 13.96 3,000 100 0.1
20/12/2021
13.83
 206,100 13.83 14.05 13.63 2,600 2,500 0.0
17/12/2021
13.83
 253,100 14.00 14.18 13.78 5,200 0 0.2
16/12/2021
14.00
 175,300 14.00 14.05 13.61 4,700 200 0.1
15/12/2021
14.00
 127,100 14.27 14.27 13.92 0 6,000 -0.2
14/12/2021
14.27
 239,100 14.68 14.71 14.27 700 8,300 -0.2
13/12/2021
14.68
 389,000 14.22 14.84 14.33 6,000 3,000 0.1
10/12/2021
14.22
 226,400 13.87 14.22 13.74 8,100 0 0.3
09/12/2021
13.87
 110,600 13.74 13.87 13.65 3,800 3,200 0.0
08/12/2021
13.74
 145,000 13.89 14.14 13.61 0 6,800 -0.2
07/12/2021
13.89
 348,000 12.99 13.89 12.99 177,900 500 5.4
06/12/2021
12.99
 288,500 13.89 13.89 12.93 2,200 5,900 -0.1
03/12/2021
13.89
 451,400 14.40 14.49 13.83 1,100 23,800 -0.7
02/12/2021
14.40
 286,300 14.40 14.60 14.31 15,100 3,400 0.4
01/12/2021
14.40
 259,000 14.64 14.79 14.18 0 16,700 -0.6
30/11/2021
14.64
 409,900 14.53 14.97 14.62 800 6,200 -0.2
29/11/2021
14.53
 402,400 14.79 15.06 14.09 5,500 3,300 -0.0
26/11/2021
14.79
 576,500 14.82 14.93 14.05 3,300 11,700 -0.3
25/11/2021
14.82
 299,200 14.93 15.23 14.49 1,600 13,400 -0.4
24/11/2021
14.93
 408,100 15.04 15.32 14.71 0 32,700 -1.1
23/11/2021
15.04
 565,800 14.09 15.06 13.17 17,100 13,100 0.1
22/11/2021
14.09
 741,300 15.15 15.39 14.09 14,400 5,300 0.3
19/11/2021
15.15
 1,020,900 15.80 16.31 14.93 9,600 14,600 -0.2
18/11/2021
15.80
 688,300 15.98 16.07 15.67 100 3,100 -0.1
17/11/2021
15.98
 303,000 16.22 16.22 15.85 0 6,000 -0.2
16/11/2021
16.22
 428,600 16.48 16.64 15.80 0 17,200 -0.6
15/11/2021
16.48
 909,500 15.80 16.68 16.00 26,800 2,400 0.9
12/11/2021
15.80
 695,500 15.54 15.98 15.37 8,900 1,400 0.3
11/11/2021
15.54
 592,600 15.63 15.98 15.37 4,400 6,200 -0.1
10/11/2021
15.63
 393,200 15.32 15.63 15.21 9,800 1,000 0.3
09/11/2021
15.32
 265,100 15.19 15.58 15.10 10,200 0 0.4
08/11/2021
15.19
 398,700 15.15 15.50 14.93 8,400 0 0.3
05/11/2021
15.15
 356,700 15.50 15.58 14.93 6,300 11,300 -0.2
04/11/2021
15.50
 344,700 14.88 15.74 14.49 17,600 400 0.5
03/11/2021
14.88
 578,200 15.67 15.89 14.88 9,500 7,000 0.1
02/11/2021
15.67
 455,400 15.89 15.89 15.50 6,100 0 0.2
01/11/2021
15.89
 513,200 16.00 16.22 15.37 1,800 6,100 -0.2
29/10/2021
16.00
 289,300 15.76 16.24 15.80 2,200 0 0.1
28/10/2021
15.76
 1,081,200 16.73 16.73 15.76 3,100 5,200 -0.1
27/10/2021
16.73
 341,700 15.80 16.81 15.72 9,300 2,800 0.3
26/10/2021
15.80
 333,100 16.11 16.11 15.58 6,000 160,900 -5.6
25/10/2021
16.11
 2,263,900 15.06 16.11 15.32 9,700 948,900 -34.5
22/10/2021
15.06
 512,000 14.09 15.06 14.22 7,400 1,900 0.2
21/10/2021
14.09
 190,500 14.00 14.18 13.96 0 1,300 -0.0
20/10/2021
14.00
 222,500 14.05 14.14 13.87 0 2,500 -0.1
19/10/2021
14.05
 97,700 14.03 14.05 13.92 0 3,300 -0.1
18/10/2021
14.03
 193,600 13.98 14.25 13.89 0 2,700 -0.1
15/10/2021
13.98
 197,900 14.03 14.18 13.83 2,600 800 0.1
14/10/2021
14.03
 106,300 13.65 14.03 13.59 4,100 300 0.1
13/10/2021
13.65
 132,800 13.61 13.78 13.46 0 3,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |