CTCP CIC39 (c32)

11.40
0
(0%)
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)
12/10/2021
13.61
 231,400 13.83 13.83 13.52 2,100 100 0.1
11/10/2021
13.83
 93,700 13.98 13.98 13.39 100 100 0
08/10/2021
13.98
 108,200 14.09 14.14 13.96 1,800 500 0.0
07/10/2021
14.09
 189,700 14.18 14.27 13.96 2,200 1,000 0.0
06/10/2021
14.18
 179,600 13.98 14.22 13.94 0 2,000 -0.1
05/10/2021
13.98
 81,200 13.94 14.18 13.94 1,700 0 0.1
04/10/2021
13.94
 206,500 13.92 14.27 13.70 8,700 0 0.3
01/10/2021
13.92
 233,800 13.83 14.14 13.74 2,900 2,200 0.0
30/09/2021
13.83
 169,500 13.61 13.98 13.70 500 1,800 -0.0
29/09/2021
13.61
 237,400 13.39 14.27 13.26 4,600 13,300 -0.3
28/09/2021
13.39
 125,900 13.21 13.43 12.86 12,100 1,000 0.3
27/09/2021
13.21
 232,800 13.61 13.61 13.13 9,400 0 0.3
24/09/2021
13.61
 173,500 13.70 13.87 13.52 1,500 3,300 -0.1
23/09/2021
13.70
 366,600 14.42 14.47 13.65 0 2,500 -0.1
22/09/2021
14.42
 337,500 14.00 14.49 13.87 0 9,900 -0.3
21/09/2021
14.00
 352,000 13.83 14.27 13.43 1,400 7,800 -0.2
20/09/2021
13.83
 579,900 13.02 13.92 13.13 9,000 1,100 0.2
17/09/2021
13.02
 213,300 12.73 13.04 12.77 5,400 2,900 0.1
16/09/2021
12.73
 324,800 12.45 12.91 12.45 4,900 5,000 -0.0
15/09/2021
12.45
 204,400 12.34 12.49 12.34 1,900 500 0.0
14/09/2021
12.34
 182,500 12.25 12.60 12.12 2,100 5,100 -0.1
13/09/2021
12.25
 151,000 12.34 12.38 12.18 2,400 0 0.1
10/09/2021
12.34
 211,700 12.07 12.38 12.03 6,900 100 0.2
09/09/2021
12.07
 134,200 11.83 12.07 11.77 10,500 0 0.3
08/09/2021
11.83
 178,400 12.01 12.01 11.81 4,300 0 0.1
07/09/2021
12.01
 176,600 12.27 12.29 11.94 6,600 1,000 0.2
06/09/2021
12.27
 354,500 12.07 12.51 11.98 6,600 5,100 0.0
01/09/2021
12.07
 474,800 11.57 12.20 11.41 5,000 10,200 -0.1
31/08/2021
11.57
 145,700 11.61 11.70 11.46 1,400 800 0.0
30/08/2021
11.61
 194,200 11.13 11.63 11.19 3,200 10,400 -0.2
27/08/2021
11.13
 74,500 10.82 11.19 10.62 1,800 400 0.0
26/08/2021
10.82
 54,700 10.87 11.15 10.80 3,500 300 0.1
25/08/2021
10.87
 72,400 10.73 10.87 10.60 6,300 500 0.1
24/08/2021
10.73
 67,600 10.69 10.89 10.67 9,600 0 0.2
23/08/2021
10.69
 155,600 11.22 11.22 10.54 13,400 1,200 0.3
20/08/2021
11.22
 143,600 11.55 11.59 11.04 3,700 2,100 0.0
19/08/2021
11.55
 95,300 11.50 11.79 11.41 0 2,800 -0.1
18/08/2021
11.50
 248,000 11.15 11.90 11.11 300 10,100 -0.3
17/08/2021
11.15
 173,000 11.35 11.35 11.06 2,100 900 0.0
16/08/2021
11.35
 106,500 11.35 11.50 11.28 300 8,900 -0.2
13/08/2021
11.35
 222,100 11.33 11.59 11.06 100 7,400 0
12/08/2021
11.33
 423,400 10.76 11.37 10.54 0 1,300 -0.0
11/08/2021
10.76
 108,600 10.71 10.80 10.67 600 1,100 -0.0
10/08/2021
10.71
 166,400 10.49 10.78 10.45 200 1,700 -0.0
09/08/2021
10.49
 133,400 10.34 10.49 10.27 500 0 0.0
06/08/2021
10.34
 65,500 10.32 10.38 10.25 200 0 0.0
05/08/2021
10.32
 101,100 10.32 10.32 10.10 1,000 0 0.0
04/08/2021
10.32
 37,000 10.36 10.54 10.27 300 2,900 -0.1
03/08/2021
10.36
 31,500 10.32 10.60 10.27 0 3,100 -0.1
02/08/2021
10.32
 250,500 9.92 10.60 9.88 0 4,100 -0.1
30/07/2021
9.92
 55,400 9.88 9.97 9.81 500 0 0.0
29/07/2021
9.88
 65,100 9.88 10.01 9.83 0 3,500 -0.1
28/07/2021
9.88
 44,000 9.79 9.90 9.79 0 1,600 -0.0
27/07/2021
9.79
 45,300 9.88 9.92 9.66 600 6,300 -0.1
26/07/2021
9.88
 8,300 9.90 10.05 9.72 0 1,200 -0.0
23/07/2021
9.90
 48,300 9.86 9.97 9.86 0 4,600 -0.1
22/07/2021
9.86
 79,800 9.77 9.86 9.61 0 42,200 -0.9
21/07/2021
9.77
 7,300 9.83 9.83 9.70 0 0 0
20/07/2021
9.83
 39,400 9.66 9.83 9.57 0 300 -0.0
19/07/2021
9.66
 80,200 9.88 9.88 9.61 400 13,500 -0.3
16/07/2021
9.88
 16,400 9.86 9.88 9.83 0 1,000 -0.0
15/07/2021
9.86
 99,200 9.79 9.90 9.66 2,500 90,900 -2.0
14/07/2021
9.79
 33,800 9.72 9.86 9.70 0 500 -0.0
13/07/2021
9.72
 18,700 9.66 9.72 9.66 2,300 0 0.1
12/07/2021
9.66
 116,400 10.10 10.14 9.61 1,500 35,900 -0.8
09/07/2021
10.10
 119,800 10.27 10.27 9.88 500 2,900 -0.1
08/07/2021
10.27
 47,300 10.27 10.40 10.25 400 6,100 -0.1
07/07/2021
10.27
 98,500 10.43 10.43 10.23 1,100 4,200 -0.1
06/07/2021
10.43
 149,400 10.67 10.67 10.34 1,600 107,900 -2.5
05/07/2021
10.67
 43,600 10.71 10.71 10.58 100 3,900 -0.1
02/07/2021
10.71
 97,500 10.76 10.78 10.60 0 200 -0.0
01/07/2021
10.76
 36,600 10.78 10.80 10.71 200 2,500 -0.1
30/06/2021
10.78
 35,100 10.78 10.80 10.76 700 0 0.0
29/06/2021
10.78
 138,100 10.89 10.89 10.78 1,600 0 0.0
28/06/2021
10.89
 61,500 10.93 10.98 10.80 1,000 0 0.0
25/06/2021
10.93
 71,000 10.93 10.93 10.84 0 600 -0.0
24/06/2021
10.93
 116,000 11.15 11.15 10.91 5,600 8,000 -0.1
23/06/2021
11.15
 149,800 11.15 11.15 10.84 100 5,300 -0.1
22/06/2021
11.15
 133,900 11.33 11.33 11.02 0 34,900 -0.9
21/06/2021
11.33
 110,300 11.33 11.33 11.17 100 7,600 -0.2
18/06/2021: Cổ tức tiền mặt tỉ lệ: 12%
18/06/2021
11.33
 195,400 11.15 11.50 11.15 200 11,000 -0.3
17/06/2021
11.15
 189,900 11.28 11.32 10.94 0 58,200 -1.5
16/06/2021
11.28
 271,800 11.11 11.28 10.90 100 3,300 -0.1
15/06/2021
11.11
 67,500 11.09 11.26 11.02 0 3,900 -0.1
14/06/2021
11.09
 255,600 10.75 11.32 10.79 4,200 1,000 0.1
11/06/2021
10.75
 60,200 10.69 10.77 10.69 0 0 0
10/06/2021
10.69
 36,900 10.77 10.79 10.65 200 5,600 -0.1
09/06/2021
10.77
 98,600 10.67 10.90 10.56 200 5,800 -0.1
08/06/2021
10.67
 70,400 10.67 10.73 10.65 800 3,000 -0.1
07/06/2021
10.67
 53,700 10.65 10.77 10.65 0 800 -0.0
04/06/2021
10.65
 63,100 10.73 10.86 10.63 100 5,200 -0.1
03/06/2021
10.73
 48,600 10.56 10.96 10.58 0 1,200 -0.0
02/06/2021
10.56
 43,800 10.58 10.61 10.54 0 0 0
01/06/2021
10.58
 86,800 10.58 10.69 10.50 0 34,500 -0.9
31/05/2021
10.58
 43,600 10.65 10.75 10.58 0 4,600 -0.1
28/05/2021
10.65
 26,700 10.61 10.86 10.61 0 1,600 -0.0
27/05/2021
10.61
 137,100 10.84 10.86 10.61 0 34,800 -0.9
26/05/2021
10.84
 30,700 10.90 10.94 10.75 0 2,800 -0.1
25/05/2021
10.90
 59,500 10.86 10.98 10.77 100 7,200 -0.2
24/05/2021
10.86
 49,200 10.69 10.90 10.69 0 1,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |