CTCP CIC39 (c32)

12.20
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
(2025-12-29) 		1.05 9.42% 724,700 -40,200 -0.5
10.40
12.20
12.20
2 tháng
(2025-12-01) 		-0.80 -6.15% 1,932,900 -62,600 -0.8
10.40
13.93
12.20
3 tháng
(2025-10-30) 		2.25 22.61% 3,146,800 -71,400 -1.0
9.95
13.93
12.20
6 tháng
(2025-08-01) 		3.25 36.31% 4,096,900 -83,900 -1.2
8.68
13.93
12.20
12 tháng
(2025-02-03) 		3.35 37.85% 5,981,000 -88,738 -1.3
8.15
13.93
12.20
24 tháng
(2024-02-15) 		3.45 39.43% 10,886,000 -83,048 -1.2
8.15
13.93
12.20
36 tháng
(2023-02-13) 		3.37 38.20% 18,969,200 -596,840 -9.4
8.15
13.93
12.20
60 tháng
(2021-02-23) 		0.92 8.19% 103,362,400 -1,768,131 -47.3
8.12
16.95
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/05/2021
10.69
 62,200 10.52 10.71 10.52 0 2,200 -0.1
20/05/2021
10.52
 86,700 10.61 10.67 10.50 0 2,500 -0.1
19/05/2021
10.61
 44,700 10.52 10.63 10.48 0 4,300 -0.1
18/05/2021
10.52
 126,200 10.67 10.67 10.48 1,000 7,700 -0.2
17/05/2021
10.67
 140,000 10.73 10.73 10.67 0 44,400 -1.1
14/05/2021
10.73
 54,100 10.82 10.82 10.73 0 3,100 -0.1
13/05/2021
10.82
 63,500 10.88 10.90 10.79 0 1,200 -0.0
12/05/2021
10.88
 42,100 10.88 10.88 10.79 0 0 0
11/05/2021
10.88
 32,600 10.82 10.90 10.69 0 2,600 -0.1
10/05/2021
10.82
 111,000 10.84 10.84 10.56 1,000 17,800 -0.4
07/05/2021
10.84
 75,200 10.94 10.94 10.75 0 4,900 -0.1
06/05/2021
10.94
 82,700 10.94 11.02 10.86 0 1,600 -0.0
05/05/2021
10.94
 114,000 10.82 11.02 10.82 0 800 -0.0
04/05/2021
10.82
 85,100 11.02 11.02 10.69 1,000 5,600 -0.1
29/04/2021
11.02
 122,500 11.07 11.07 10.90 0 300 -0.0
28/04/2021
11.07
 153,200 11.30 11.30 10.98 6,000 3,200 0.1
27/04/2021
11.30
 85,500 11.30 11.32 11.17 0 3,900 -0.1
26/04/2021
11.30
 86,700 11.30 11.38 11.23 0 2,400 -0.1
23/04/2021
11.30
 75,300 11.26 11.32 11.15 15,700 4,400 0.3
22/04/2021
11.26
 134,600 11.44 11.57 11.26 5,000 3,500 0.0
20/04/2021
11.44
 89,300 11.70 11.70 11.44 1,200 1,600 -0.0
19/04/2021
11.70
 151,300 11.32 11.74 11.11 91,300 5,100 2.4
16/04/2021
11.32
 223,200 11.72 11.74 11.19 0 9,200 -0.3
15/04/2021
11.72
 135,600 11.93 11.95 11.70 5,000 7,600 -0.1
14/04/2021
11.93
 66,900 11.91 11.93 11.70 0 3,200 -0.1
13/04/2021
11.91
 143,100 12.14 12.14 11.78 5,000 2,500 0.1
12/04/2021
12.14
 521,000 11.80 12.22 11.61 193,600 15,300 5.1

Chính sách bảo mật | Điều khoản sử dụng |