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)
14/04/2022
13.46
 161,300 13.66 13.79 13.46 400 9,000 -0.3
13/04/2022
13.66
 275,400 13.41 13.68 13.28 4,800 2,200 0.1
12/04/2022
13.41
 442,200 14.26 14.48 13.41 6,600 21,100 -0.5
08/04/2022
14.26
 238,400 14.59 14.70 14.26 1,000 12,100 -0.4
07/04/2022
14.59
 299,400 15.15 15.37 14.59 0 12,600 -0.4
06/04/2022
15.15
 487,300 14.99 15.44 14.97 6,400 0 0.2
05/04/2022
14.99
 323,100 14.99 15.24 14.93 7,400 0 0.2
04/04/2022
14.99
 355,700 14.61 15.19 14.55 6,300 800 0.2
01/04/2022
14.61
 165,900 14.77 14.77 14.44 100 5,200 -0.2
31/03/2022
14.77
 286,100 14.66 14.93 14.59 2,600 0 0.1
30/03/2022
14.66
 607,200 14.66 15.06 14.53 17,700 2,000 0.5
29/03/2022
14.66
 321,800 14.39 14.70 14.39 7,100 0 0.2
28/03/2022
14.39
 239,700 14.57 14.70 14.32 100 1,800 -0.1
25/03/2022
14.57
 202,400 14.44 14.77 14.48 8,300 0 0.3
24/03/2022
14.44
 296,300 14.26 14.66 14.08 8,600 0 0.3
23/03/2022
14.26
 433,000 14.55 14.57 14.24 500 800 -0.0
22/03/2022
14.55
 403,300 14.66 14.77 14.48 6,500 5,800 0.0
21/03/2022
14.66
 263,900 14.70 15.02 14.61 1,300 400 0.0
18/03/2022
14.70
 178,300 14.73 15.06 14.53 4,500 2,600 0.1
17/03/2022
14.73
 236,100 14.73 14.93 14.48 2,800 800 0.1
16/03/2022
14.73
 334,200 14.95 15.13 14.73 0 400 -0.0
15/03/2022
14.95
 702,900 14.46 15.15 14.46 1,500 6,300 -0.2
14/03/2022
14.46
 281,600 14.17 14.61 14.03 0 6,600 -0.2
11/03/2022
14.17
 494,400 14.03 14.48 13.90 11,900 0 0.4
10/03/2022
14.03
 147,500 13.86 14.26 13.99 51,800 1,300 1.6
09/03/2022
13.86
 239,200 13.86 14.10 13.50 200 6,600 -0.2
08/03/2022
13.86
 210,200 14.39 14.39 13.86 0 6,200 -0.2
07/03/2022
14.39
 170,800 14.48 14.66 14.12 1,400 3,900 -0.1
04/03/2022
14.48
 469,400 13.90 14.61 14.03 4,100 200 0.1
03/03/2022
13.90
 288,400 13.70 14.01 13.50 8,000 5,000 0.1
02/03/2022
13.70
 166,500 13.81 13.95 13.61 6,700 0 0.2
01/03/2022
13.81
 275,800 13.83 13.97 13.77 7,500 0 0.2
28/02/2022
13.83
 279,700 13.43 14.17 13.32 300 5,200 -0.1
25/02/2022
13.43
 167,200 13.23 13.72 13.19 300 1,100 -0.0
24/02/2022
13.23
 442,900 13.63 13.63 12.83 600 9,500 -0.3
23/02/2022
13.63
 106,100 13.63 13.77 13.54 7,400 200 0.2
22/02/2022
13.63
 398,800 13.92 13.92 13.54 600 3,400 -0.1
21/02/2022
13.92
 236,000 13.79 14.06 13.68 5,400 3,600 0.1
18/02/2022
13.79
 310,600 13.59 13.92 13.37 2,100 0 0.1
17/02/2022
13.59
 149,800 13.72 13.81 13.50 1,200 1,600 -0.0
16/02/2022
13.72
 315,100 13.19 13.86 13.26 2,600 200 0.1
15/02/2022
13.19
 92,600 13.10 13.19 12.94 400 100 0.0
14/02/2022
13.10
 196,500 13.03 13.37 12.70 3,900 6,500 -0.1
11/02/2022
13.03
 285,900 13.34 13.37 12.83 1,700 9,300 -0.2
10/02/2022
13.34
 162,600 13.23 13.41 13.19 0 5,900 -0.2
09/02/2022
13.23
 157,800 13.08 13.34 13.01 0 600 -0.0
08/02/2022
13.08
 134,000 12.92 13.17 12.92 2,700 300 0.1
07/02/2022
12.92
 130,700 12.52 12.99 12.70 17,000 200 0.5
28/01/2022
12.52
 129,800 12.48 12.70 12.03 1,000 13,800 -0.4
27/01/2022
12.48
 151,900 12.43 12.65 12.25 400 0 0.0
26/01/2022
12.43
 292,600 12.79 13.14 12.21 400 400 0
25/01/2022
12.79
 228,100 12.90 13.10 12.34 31,500 0 0.9
24/01/2022
12.90
 559,900 13.86 13.86 12.90 2,400 3,600 -0.0
21/01/2022
13.86
 328,200 14.08 14.37 13.86 0 14,800 -0.5
20/01/2022
14.08
 201,600 14.12 14.68 13.72 0 16,700 -0.5
19/01/2022
14.12
 517,700 13.92 14.26 13.23 3,200 23,300 -0.6
18/01/2022
13.92
 1,038,200 15.04 15.04 13.92 6,600 24,500 -0.6
17/01/2022
15.04
 736,600 16.08 16.13 14.97 1,100 12,400 -0.4
14/01/2022
16.08
 446,000 16.31 16.44 15.19 21,400 1,900 0.7
13/01/2022: Cổ tức tiền mặt tỉ lệ: 12%
13/01/2022
16.31
 781,500 16.66 17.42 16.11 1,100 42,900 -1.6
12/01/2022
16.66
 2,130,300 15.58 16.66 15.20 7,600 18,800 -0.4
11/01/2022
15.58
 1,040,100 15.11 15.76 14.89 19,300 4,300 0.5
10/01/2022
15.11
 615,700 15.52 15.65 15.11 200 27,600 -1.0
07/01/2022
15.52
 884,600 14.85 15.54 14.53 9,600 0 0.3
06/01/2022
14.85
 359,000 15.13 15.13 14.83 4,800 100 0.2
05/01/2022
15.13
 547,100 15.26 15.67 14.94 2,100 9,600 -0.3
04/01/2022
15.26
 1,328,700 14.42 15.26 14.33 1,000 200 0.0
31/12/2021
14.42
 376,800 14.35 14.66 14.33 0 9,700 -0.3
30/12/2021
14.35
 221,500 14.35 14.63 14.27 0 12,800 -0.4
29/12/2021
14.35
 296,900 14.57 14.63 14.20 0 3,000 -0.1
28/12/2021
14.57
 696,100 13.94 14.63 13.77 1,700 600 0.0
27/12/2021
13.94
 121,600 13.77 14.07 13.60 0 5,700 -0.2
24/12/2021
13.77
 146,000 13.90 13.99 13.66 0 6,400 -0.2
23/12/2021
13.90
 272,900 14.38 14.38 13.60 0 7,200 -0.2
22/12/2021
14.38
 486,600 14.16 14.46 14.16 2,400 3,900 -0.0
21/12/2021
14.16
 374,400 13.60 14.20 13.73 3,000 100 0.1
20/12/2021
13.60
 206,100 13.60 13.81 13.40 2,600 2,500 0.0
17/12/2021
13.60
 253,100 13.77 13.94 13.56 5,200 0 0.2
16/12/2021
13.77
 175,300 13.77 13.81 13.38 4,700 200 0.1
15/12/2021
13.77
 127,100 14.03 14.03 13.69 0 6,000 -0.2
14/12/2021
14.03
 239,100 14.44 14.46 14.03 700 8,300 -0.2
13/12/2021
14.44
 389,000 13.99 14.59 14.10 6,000 3,000 0.1
10/12/2021
13.99
 226,400 13.64 13.99 13.51 8,100 0 0.3
09/12/2021
13.64
 110,600 13.51 13.64 13.43 3,800 3,200 0.0
08/12/2021
13.51
 145,000 13.66 13.90 13.38 0 6,800 -0.2
07/12/2021
13.66
 348,000 12.78 13.66 12.78 177,900 500 5.4
06/12/2021
12.78
 288,500 13.66 13.66 12.71 2,200 5,900 -0.1
03/12/2021
13.66
 451,400 14.16 14.25 13.60 1,100 23,800 -0.7
02/12/2021
14.16
 286,300 14.16 14.35 14.07 15,100 3,400 0.4
01/12/2021
14.16
 259,000 14.40 14.55 13.94 0 16,700 -0.6
30/11/2021
14.40
 409,900 14.29 14.72 14.38 800 6,200 -0.2
29/11/2021
14.29
 402,400 14.55 14.81 13.86 5,500 3,300 -0.0
26/11/2021
14.55
 576,500 14.57 14.68 13.81 3,300 11,700 -0.3
25/11/2021
14.57
 299,200 14.68 14.98 14.25 1,600 13,400 -0.4
24/11/2021
14.68
 408,100 14.79 15.07 14.46 0 32,700 -1.1
23/11/2021
14.79
 565,800 13.86 14.81 12.95 17,100 13,100 0.1
22/11/2021
13.86
 741,300 14.89 15.13 13.86 14,400 5,300 0.3
19/11/2021
14.89
 1,020,900 15.54 16.04 14.68 9,600 14,600 -0.2
18/11/2021
15.54
 688,300 15.71 15.80 15.41 100 3,100 -0.1
17/11/2021
15.71
 303,000 15.95 15.95 15.58 0 6,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |