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)
07/01/2022
15.78
 884,600 15.10 15.80 14.77 9,600 0 0.3
06/01/2022
15.10
 359,000 15.39 15.39 15.08 4,800 100 0.2
05/01/2022
15.39
 547,100 15.52 15.94 15.19 2,100 9,600 -0.3
04/01/2022
15.52
 1,328,700 14.66 15.52 14.57 1,000 200 0.0
31/12/2021
14.66
 376,800 14.60 14.90 14.57 0 9,700 -0.3
30/12/2021
14.60
 221,500 14.60 14.88 14.51 0 12,800 -0.4
29/12/2021
14.60
 296,900 14.82 14.88 14.44 0 3,000 -0.1
28/12/2021
14.82
 696,100 14.18 14.88 14.00 1,700 600 0.0
27/12/2021
14.18
 121,600 14.00 14.31 13.83 0 5,700 -0.2
24/12/2021
14.00
 146,000 14.14 14.22 13.89 0 6,400 -0.2
23/12/2021
14.14
 272,900 14.62 14.62 13.83 0 7,200 -0.2
22/12/2021
14.62
 486,600 14.40 14.71 14.40 2,400 3,900 -0.0
21/12/2021
14.40
 374,400 13.83 14.44 13.96 3,000 100 0.1
20/12/2021
13.83
 206,100 13.83 14.05 13.63 2,600 2,500 0.0
17/12/2021
13.83
 253,100 14.00 14.18 13.78 5,200 0 0.2
16/12/2021
14.00
 175,300 14.00 14.05 13.61 4,700 200 0.1
15/12/2021
14.00
 127,100 14.27 14.27 13.92 0 6,000 -0.2
14/12/2021
14.27
 239,100 14.68 14.71 14.27 700 8,300 -0.2
13/12/2021
14.68
 389,000 14.22 14.84 14.33 6,000 3,000 0.1
10/12/2021
14.22
 226,400 13.87 14.22 13.74 8,100 0 0.3
09/12/2021
13.87
 110,600 13.74 13.87 13.65 3,800 3,200 0.0
08/12/2021
13.74
 145,000 13.89 14.14 13.61 0 6,800 -0.2
07/12/2021
13.89
 348,000 12.99 13.89 12.99 177,900 500 5.4
06/12/2021
12.99
 288,500 13.89 13.89 12.93 2,200 5,900 -0.1
03/12/2021
13.89
 451,400 14.40 14.49 13.83 1,100 23,800 -0.7
02/12/2021
14.40
 286,300 14.40 14.60 14.31 15,100 3,400 0.4
01/12/2021
14.40
 259,000 14.64 14.79 14.18 0 16,700 -0.6
30/11/2021
14.64
 409,900 14.53 14.97 14.62 800 6,200 -0.2
29/11/2021
14.53
 402,400 14.79 15.06 14.09 5,500 3,300 -0.0
26/11/2021
14.79
 576,500 14.82 14.93 14.05 3,300 11,700 -0.3
25/11/2021
14.82
 299,200 14.93 15.23 14.49 1,600 13,400 -0.4
24/11/2021
14.93
 408,100 15.04 15.32 14.71 0 32,700 -1.1
23/11/2021
15.04
 565,800 14.09 15.06 13.17 17,100 13,100 0.1
22/11/2021
14.09
 741,300 15.15 15.39 14.09 14,400 5,300 0.3
19/11/2021
15.15
 1,020,900 15.80 16.31 14.93 9,600 14,600 -0.2
18/11/2021
15.80
 688,300 15.98 16.07 15.67 100 3,100 -0.1
17/11/2021
15.98
 303,000 16.22 16.22 15.85 0 6,000 -0.2
16/11/2021
16.22
 428,600 16.48 16.64 15.80 0 17,200 -0.6
15/11/2021
16.48
 909,500 15.80 16.68 16.00 26,800 2,400 0.9
12/11/2021
15.80
 695,500 15.54 15.98 15.37 8,900 1,400 0.3
11/11/2021
15.54
 592,600 15.63 15.98 15.37 4,400 6,200 -0.1
10/11/2021
15.63
 393,200 15.32 15.63 15.21 9,800 1,000 0.3
09/11/2021
15.32
 265,100 15.19 15.58 15.10 10,200 0 0.4
08/11/2021
15.19
 398,700 15.15 15.50 14.93 8,400 0 0.3
05/11/2021
15.15
 356,700 15.50 15.58 14.93 6,300 11,300 -0.2
04/11/2021
15.50
 344,700 14.88 15.74 14.49 17,600 400 0.5
03/11/2021
14.88
 578,200 15.67 15.89 14.88 9,500 7,000 0.1
02/11/2021
15.67
 455,400 15.89 15.89 15.50 6,100 0 0.2
01/11/2021
15.89
 513,200 16.00 16.22 15.37 1,800 6,100 -0.2
29/10/2021
16.00
 289,300 15.76 16.24 15.80 2,200 0 0.1
28/10/2021
15.76
 1,081,200 16.73 16.73 15.76 3,100 5,200 -0.1
27/10/2021
16.73
 341,700 15.80 16.81 15.72 9,300 2,800 0.3
26/10/2021
15.80
 333,100 16.11 16.11 15.58 6,000 160,900 -5.6
25/10/2021
16.11
 2,263,900 15.06 16.11 15.32 9,700 948,900 -34.5
22/10/2021
15.06
 512,000 14.09 15.06 14.22 7,400 1,900 0.2
21/10/2021
14.09
 190,500 14.00 14.18 13.96 0 1,300 -0.0
20/10/2021
14.00
 222,500 14.05 14.14 13.87 0 2,500 -0.1
19/10/2021
14.05
 97,700 14.03 14.05 13.92 0 3,300 -0.1
18/10/2021
14.03
 193,600 13.98 14.25 13.89 0 2,700 -0.1
15/10/2021
13.98
 197,900 14.03 14.18 13.83 2,600 800 0.1
14/10/2021
14.03
 106,300 13.65 14.03 13.59 4,100 300 0.1
13/10/2021
13.65
 132,800 13.61 13.78 13.46 0 3,300 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |