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)
07/09/2022
11.27
 43,000 11.34 11.64 11.27 1,600 2,200 -0.0
06/09/2022
11.34
 64,200 11.43 11.43 11.29 3,000 22,100 -0.5
05/09/2022
11.43
 55,900 11.55 11.57 11.25 500 40,100 -1.0
31/08/2022
11.55
 23,400 11.46 11.60 11.34 3,500 2,300 0.0
30/08/2022
11.46
 26,800 11.48 11.67 11.43 500 2,100 -0.0
29/08/2022
11.48
 47,400 11.71 11.71 11.36 2,500 2,100 0.0
26/08/2022
11.71
 31,900 11.78 11.90 11.71 500 1,400 -0.0
25/08/2022: Cổ tức tiền mặt tỉ lệ: 12%
25/08/2022
11.78
 51,900 11.78 12.09 11.71 0 1,500 -0.0
24/08/2022
11.78
 42,300 11.81 11.83 11.63 0 1,800 -0.0
23/08/2022
11.81
 35,700 11.70 11.81 11.58 0 6,300 -0.2
22/08/2022
11.70
 60,300 11.87 11.87 11.58 5,900 1,300 0.1
19/08/2022
11.87
 53,300 11.74 11.92 11.72 0 1,400 -0.0
18/08/2022
11.74
 26,100 11.76 11.83 11.67 0 1,000 -0.0
17/08/2022
11.76
 76,400 11.76 11.83 11.67 0 1,100 -0.0
16/08/2022
11.76
 29,000 11.78 11.90 11.67 0 900 -0.0
15/08/2022
11.78
 49,100 11.70 11.94 11.70 1,000 1,300 -0.0
12/08/2022
11.70
 57,700 11.78 11.96 11.58 0 3,400 -0.1
11/08/2022
11.78
 97,200 11.94 12.16 11.63 0 2,500 -0.1
10/08/2022
11.94
 30,400 11.92 12.01 11.81 3,000 800 0.1
09/08/2022
11.92
 62,000 11.90 12.01 11.81 3,900 900 0.1
08/08/2022
11.90
 58,200 11.76 12.03 11.76 4,500 800 0.1
05/08/2022
11.76
 46,500 11.81 11.85 11.58 0 500 -0.0
04/08/2022
11.81
 29,700 11.78 11.94 11.58 1,300 1,100 0.0
03/08/2022
11.78
 38,100 11.61 11.94 11.58 0 1,200 -0.0
02/08/2022
11.61
 38,800 11.58 11.61 11.41 8,500 600 0.2
01/08/2022
11.58
 92,600 11.18 11.67 11.14 10,400 700 0.3
29/07/2022
11.18
 67,900 11.32 11.32 11.14 0 700 -0.0
28/07/2022
11.32
 29,600 11.23 11.45 11.27 500 500 0
27/07/2022
11.23
 45,800 11.12 11.23 11.12 0 800 -0.0
26/07/2022
11.12
 19,300 11.25 11.25 11.12 0 1,200 -0.0
25/07/2022
11.25
 29,400 11.23 11.25 11.14 0 0 -0.0
22/07/2022
11.23
 13,500 11.41 11.41 11.23 1,900 2,000 -0.0
21/07/2022
11.41
 27,000 11.41 11.50 11.36 0 0 0.0
20/07/2022
11.41
 49,900 11.41 11.45 11.32 300 0 0.0
19/07/2022
11.41
 33,200 11.27 11.41 11.16 100 800 -0.0
18/07/2022
11.27
 25,600 11.23 11.41 11.18 600 300 0.0
15/07/2022
11.23
 23,300 11.27 11.34 11.18 1,000 0 0.0
14/07/2022
11.27
 28,700 11.18 11.36 11.18 1,700 0 0.0
13/07/2022
11.18
 33,700 11.23 11.32 11.18 2,200 0 0.1
12/07/2022
11.23
 14,700 10.96 11.27 10.96 900 300 0.0
11/07/2022
10.96
 26,600 11.16 11.32 10.96 200 100 0.0
08/07/2022
11.16
 28,100 10.87 11.16 10.96 1,000 4,000 0.0
07/07/2022
10.87
 58,100 10.83 11.05 10.78 200 1,400 -0.0
06/07/2022
10.83
 67,100 10.98 11.14 10.83 500 2,400 -0.0
05/07/2022
10.98
 25,100 11.23 11.36 10.98 0 1,200 -0.0
04/07/2022
11.23
 21,100 11.05 11.23 11.05 0 3,200 -0.1
01/07/2022
11.05
 37,300 11.09 11.09 10.87 0 20,600 -0.5
30/06/2022
11.09
 43,500 11.34 11.34 11.09 0 600 -0.0
29/06/2022
11.34
 30,900 11.23 11.50 11.14 4,500 0 0.1
28/06/2022
11.23
 291,700 11.34 11.50 11.14 1,200 0 0.0
27/06/2022
11.34
 21,300 11.23 11.34 11.14 9,300 0 0.2
24/06/2022
11.23
 10,500 11.14 11.36 11.05 2,300 0 0.1
23/06/2022
11.14
 45,800 10.92 11.14 10.76 1,900 2,000 -0.0
22/06/2022
10.92
 43,600 10.76 10.96 10.76 3,800 2,800 0.0
21/06/2022
10.76
 70,300 10.72 11.36 10.52 700 2,200 -0.0
20/06/2022
10.72
 98,200 11.03 11.09 10.69 100 4,400 -0.1
17/06/2022
11.03
 63,200 11.47 11.47 10.94 600 1,500 -0.0
16/06/2022
11.47
 50,800 11.09 11.47 11.14 0 2,100 -0.1
15/06/2022
11.09
 82,000 11.32 11.32 10.69 700 4,900 -0.1
14/06/2022
11.32
 51,400 11.41 11.58 11.14 100 2,500 -0.1
13/06/2022
11.41
 85,700 11.94 11.94 11.36 0 3,900 -0.1
10/06/2022
11.94
 33,100 12.03 12.21 11.94 200 1,100 -0.0
09/06/2022
12.03
 50,600 12.25 12.41 11.85 200 2,200 -0.1
08/06/2022
12.25
 133,700 11.81 12.25 11.81 3,100 0 0.1
07/06/2022
11.81
 55,800 11.92 11.94 11.67 500 1,800 -0.0
06/06/2022
11.92
 54,700 11.94 11.94 11.41 900 500 0.0
03/06/2022
11.94
 43,400 11.85 11.94 11.72 1,100 0 0.0
02/06/2022
11.85
 49,300 11.94 11.96 11.74 1,000 200 0.0
01/06/2022
11.94
 73,300 11.94 12.01 11.81 1,900 100 0.0
31/05/2022
11.94
 51,500 11.99 11.99 11.67 2,400 100 0.1
30/05/2022
11.99
 48,100 11.94 12.03 11.76 1,500 0 0.0
27/05/2022
11.94
 36,600 11.74 11.94 11.74 1,600 0 0.0
26/05/2022
11.74
 70,300 11.70 11.78 11.58 2,700 0 0.1
25/05/2022
11.70
 72,600 11.47 11.72 11.23 3,200 800 0.1
24/05/2022
11.47
 121,600 11.50 11.54 11.23 0 2,000 -0.1
23/05/2022
11.50
 33,900 11.56 11.58 11.36 0 1,200 -0.0
20/05/2022
11.56
 35,700 11.47 11.67 11.41 0 0 -0.0
19/05/2022
11.47
 63,400 11.47 11.54 11.14 0 1,700 -0.0
18/05/2022
11.47
 44,900 11.54 11.72 11.47 700 200 0.0
17/05/2022
11.54
 94,100 11.09 11.56 10.92 2,200 1,800 0.0
16/05/2022
11.09
 48,700 10.92 11.27 10.96 1,600 500 0.0
13/05/2022
10.92
 190,300 11.14 11.14 10.78 900 2,800 -0.0
12/05/2022
11.14
 75,500 11.47 11.47 11.05 200 3,400 -0.1
11/05/2022
11.47
 73,700 11.36 11.56 11.32 1,000 4,000 -0.1
10/05/2022
11.36
 78,800 11.01 11.36 10.69 4,100 1,000 0.1
09/05/2022
11.01
 282,400 11.76 11.76 10.96 3,800 3,200 0.0
06/05/2022
11.76
 98,100 12.12 12.12 11.72 3,700 2,000 0.0
05/05/2022
12.12
 160,000 12.12 12.23 11.81 1,200 4,900 -0.1
04/05/2022
12.12
 91,300 12.21 12.32 11.85 2,000 9,800 -0.2
29/04/2022
12.21
 168,200 12.36 12.41 12.03 2,000 1,900 0.0
28/04/2022
12.36
 69,300 12.63 12.63 12.36 2,200 3,700 -0.0
27/04/2022
12.63
 66,400 12.19 12.65 11.81 2,300 4,900 -0.1
26/04/2022
12.19
 165,500 11.65 12.19 10.92 29,000 0 0.7
25/04/2022
11.65
 451,700 12.50 12.50 11.65 3,800 6,900 -0.1
22/04/2022
12.50
 267,100 12.68 12.85 11.81 16,500 10,400 0.2
21/04/2022
12.68
 165,500 12.68 12.83 12.03 10,800 400 0.3
20/04/2022
12.68
 220,000 12.79 12.92 12.61 5,900 700 0.1
19/04/2022
12.79
 173,700 12.88 13.10 12.74 3,100 3,200 -0.0
18/04/2022
12.88
 404,700 13.48 13.57 12.70 10,600 6,500 0.1
15/04/2022
13.48
 185,100 13.46 14.03 13.14 6,300 4,700 0.1

Chính sách bảo mật | Điều khoản sử dụng |