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)
08/06/2022
12.46
 133,700 12.01 12.46 12.01 3,100 0 0.1
07/06/2022
12.01
 55,800 12.12 12.14 11.87 500 1,800 -0.0
06/06/2022
12.12
 54,700 12.14 12.14 11.60 900 500 0.0
03/06/2022
12.14
 43,400 12.05 12.14 11.92 1,100 0 0.0
02/06/2022
12.05
 49,300 12.14 12.17 11.94 1,000 200 0.0
01/06/2022
12.14
 73,300 12.14 12.21 12.01 1,900 100 0.0
31/05/2022
12.14
 51,500 12.19 12.19 11.87 2,400 100 0.1
30/05/2022
12.19
 48,100 12.14 12.23 11.96 1,500 0 0.0
27/05/2022
12.14
 36,600 11.94 12.14 11.94 1,600 0 0.0
26/05/2022
11.94
 70,300 11.89 11.98 11.78 2,700 0 0.1
25/05/2022
11.89
 72,600 11.67 11.92 11.42 3,200 800 0.1
24/05/2022
11.67
 121,600 11.69 11.73 11.42 0 2,000 -0.1
23/05/2022
11.69
 33,900 11.76 11.78 11.55 0 1,200 -0.0
20/05/2022
11.76
 35,700 11.67 11.87 11.60 0 0 -0.0
19/05/2022
11.67
 63,400 11.67 11.73 11.33 0 1,700 -0.0
18/05/2022
11.67
 44,900 11.73 11.92 11.67 700 200 0.0
17/05/2022
11.73
 94,100 11.28 11.76 11.10 2,200 1,800 0.0
16/05/2022
11.28
 48,700 11.10 11.46 11.15 1,600 500 0.0
13/05/2022
11.10
 190,300 11.33 11.33 10.96 900 2,800 -0.0
12/05/2022
11.33
 75,500 11.67 11.67 11.24 200 3,400 -0.1
11/05/2022
11.67
 73,700 11.55 11.76 11.51 1,000 4,000 -0.1
10/05/2022
11.55
 78,800 11.19 11.55 10.87 4,100 1,000 0.1
09/05/2022
11.19
 282,400 11.96 11.96 11.15 3,800 3,200 0.0
06/05/2022
11.96
 98,100 12.32 12.32 11.92 3,700 2,000 0.0
05/05/2022
12.32
 160,000 12.32 12.44 12.01 1,200 4,900 -0.1
04/05/2022
12.32
 91,300 12.41 12.53 12.05 2,000 9,800 -0.2
29/04/2022
12.41
 168,200 12.57 12.62 12.23 2,000 1,900 0.0
28/04/2022
12.57
 69,300 12.85 12.85 12.57 2,200 3,700 -0.0
27/04/2022
12.85
 66,400 12.39 12.87 12.01 2,300 4,900 -0.1
26/04/2022
12.39
 165,500 11.85 12.39 11.10 29,000 0 0.7
25/04/2022
11.85
 451,700 12.71 12.71 11.85 3,800 6,900 -0.1
22/04/2022
12.71
 267,100 12.89 13.07 12.01 16,500 10,400 0.2
21/04/2022
12.89
 165,500 12.89 13.05 12.23 10,800 400 0.3
20/04/2022
12.89
 220,000 13.00 13.14 12.82 5,900 700 0.1
19/04/2022
13.00
 173,700 13.09 13.32 12.96 3,100 3,200 -0.0
18/04/2022
13.09
 404,700 13.71 13.80 12.91 10,600 6,500 0.1
15/04/2022
13.71
 185,100 13.68 14.27 13.37 6,300 4,700 0.1
14/04/2022
13.68
 161,300 13.89 14.02 13.68 400 9,000 -0.3
13/04/2022
13.89
 275,400 13.64 13.91 13.50 4,800 2,200 0.1
12/04/2022
13.64
 442,200 14.50 14.73 13.64 6,600 21,100 -0.5
08/04/2022
14.50
 238,400 14.84 14.95 14.50 1,000 12,100 -0.4
07/04/2022
14.84
 299,400 15.40 15.63 14.84 0 12,600 -0.4
06/04/2022
15.40
 487,300 15.25 15.70 15.22 6,400 0 0.2
05/04/2022
15.25
 323,100 15.25 15.50 15.18 7,400 0 0.2
04/04/2022
15.25
 355,700 14.86 15.45 14.79 6,300 800 0.2
01/04/2022
14.86
 165,900 15.02 15.02 14.68 100 5,200 -0.2
31/03/2022
15.02
 286,100 14.91 15.18 14.84 2,600 0 0.1
30/03/2022
14.91
 607,200 14.91 15.31 14.77 17,700 2,000 0.5
29/03/2022
14.91
 321,800 14.63 14.95 14.63 7,100 0 0.2
28/03/2022
14.63
 239,700 14.82 14.95 14.57 100 1,800 -0.1
25/03/2022
14.82
 202,400 14.68 15.02 14.73 8,300 0 0.3
24/03/2022
14.68
 296,300 14.50 14.91 14.32 8,600 0 0.3
23/03/2022
14.50
 433,000 14.79 14.82 14.48 500 800 -0.0
22/03/2022
14.79
 403,300 14.91 15.02 14.73 6,500 5,800 0.0
21/03/2022
14.91
 263,900 14.95 15.27 14.86 1,300 400 0.0
18/03/2022
14.95
 178,300 14.97 15.31 14.77 4,500 2,600 0.1
17/03/2022
14.97
 236,100 14.97 15.18 14.73 2,800 800 0.1
16/03/2022
14.97
 334,200 15.20 15.38 14.97 0 400 -0.0
15/03/2022
15.20
 702,900 14.70 15.40 14.70 1,500 6,300 -0.2
14/03/2022
14.70
 281,600 14.41 14.86 14.27 0 6,600 -0.2
11/03/2022
14.41
 494,400 14.27 14.73 14.14 11,900 0 0.4
10/03/2022
14.27
 147,500 14.09 14.50 14.23 51,800 1,300 1.6
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

Chính sách bảo mật | Điều khoản sử dụng |