CTCP CIC39 (c32)

26.05
-0.05
(-0.19%)
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
(2025-11-05) 		6.10 30.50% 1,148,800 -8,800 -0.2
20
26.20
26.05
2 tháng
(2025-10-06) 		6.30 31.82% 1,537,500 -10,900 -0.3
19.55
26.20
26.05
3 tháng
(2025-09-08) 		8.10 45% 2,032,200 -21,500 -0.4
18
26.20
26.05
6 tháng
(2025-06-09) 		7.90 43.41% 2,439,300 -21,300 -0.4
17.35
26.20
26.05
12 tháng
(2024-12-10) 		8.85 51.30% 4,616,400 -26,138 -0.5
16.30
26.20
26.05
24 tháng
(2023-12-18) 		9.35 55.82% 9,807,400 -161,148 -2.8
16.30
26.20
26.05
36 tháng
(2022-12-21) 		8.63 49.43% 18,204,100 -546,140 -8.6
16.30
26.20
26.05
60 tháng
(2020-12-31) 		3.42 15.09% 109,398,400 -1,585,581 -43.0
16.23
33.89
26.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
19.45
 18,700 19.32 19.45 19.32 2,300 0 0.1
12/07/2021
19.32
 116,400 20.19 20.28 19.23 1,500 35,900 -0.8
09/07/2021
20.19
 119,800 20.55 20.55 19.76 500 2,900 -0.1
08/07/2021
20.55
 47,300 20.55 20.81 20.50 400 6,100 -0.1
07/07/2021
20.55
 98,500 20.85 20.85 20.46 1,100 4,200 -0.1
06/07/2021
20.85
 149,400 21.34 21.34 20.68 1,600 107,900 -2.5
05/07/2021
21.34
 43,600 21.42 21.42 21.16 100 3,900 -0.1
02/07/2021
21.42
 97,500 21.51 21.55 21.20 0 200 -0.0
01/07/2021
21.51
 36,600 21.55 21.60 21.42 200 2,500 -0.1
30/06/2021
21.55
 35,100 21.55 21.60 21.51 700 0 0.0
29/06/2021
21.55
 138,100 21.77 21.77 21.55 1,600 0 0.0
28/06/2021
21.77
 61,500 21.86 21.95 21.60 1,000 0 0.0
25/06/2021
21.86
 71,000 21.86 21.86 21.69 0 600 -0.0
24/06/2021
21.86
 116,000 22.30 22.30 21.82 5,600 8,000 -0.1
23/06/2021
22.30
 149,800 22.30 22.30 21.69 100 5,300 -0.1
22/06/2021
22.30
 133,900 22.65 22.65 22.04 0 34,900 -0.9
21/06/2021
22.65
 110,300 22.65 22.65 22.35 100 7,600 -0.2
18/06/2021: Cổ tức tiền mặt tỉ lệ: 12%
18/06/2021
22.65
 195,400 22.30 23.00 22.30 200 11,000 -0.3
17/06/2021
22.30
 189,900 22.55 22.64 21.88 0 58,200 -1.5
16/06/2021
22.55
 271,800 22.22 22.55 21.80 100 3,300 -0.1
15/06/2021
22.22
 67,500 22.18 22.51 22.05 0 3,900 -0.1
14/06/2021
22.18
 255,600 21.50 22.64 21.59 4,200 1,000 0.1
11/06/2021
21.50
 60,200 21.38 21.55 21.38 0 0 0
10/06/2021
21.38
 36,900 21.55 21.59 21.30 200 5,600 -0.1
09/06/2021
21.55
 98,600 21.34 21.80 21.13 200 5,800 -0.1
08/06/2021
21.34
 70,400 21.34 21.46 21.30 800 3,000 -0.1
07/06/2021
21.34
 53,700 21.30 21.55 21.30 0 800 -0.0
04/06/2021
21.30
 63,100 21.46 21.71 21.25 100 5,200 -0.1
03/06/2021
21.46
 48,600 21.13 21.92 21.17 0 1,200 -0.0
02/06/2021
21.13
 43,800 21.17 21.21 21.09 0 0 0
01/06/2021
21.17
 86,800 21.17 21.38 21.00 0 34,500 -0.9
31/05/2021
21.17
 43,600 21.30 21.50 21.17 0 4,600 -0.1
28/05/2021
21.30
 26,700 21.21 21.71 21.21 0 1,600 -0.0
27/05/2021
21.21
 137,100 21.67 21.71 21.21 0 34,800 -0.9
26/05/2021
21.67
 30,700 21.80 21.88 21.50 0 2,800 -0.1
25/05/2021
21.80
 59,500 21.71 21.97 21.55 100 7,200 -0.2
24/05/2021
21.71
 49,200 21.38 21.80 21.38 0 1,200 -0.0
21/05/2021
21.38
 62,200 21.04 21.42 21.04 0 2,200 -0.1
20/05/2021
21.04
 86,700 21.21 21.34 21.00 0 2,500 -0.1
19/05/2021
21.21
 44,700 21.04 21.25 20.96 0 4,300 -0.1
18/05/2021
21.04
 126,200 21.34 21.34 20.96 1,000 7,700 -0.2
17/05/2021
21.34
 140,000 21.46 21.46 21.34 0 44,400 -1.1
14/05/2021
21.46
 54,100 21.63 21.63 21.46 0 3,100 -0.1
13/05/2021
21.63
 63,500 21.76 21.80 21.59 0 1,200 -0.0
12/05/2021
21.76
 42,100 21.76 21.76 21.59 0 0 0
11/05/2021
21.76
 32,600 21.63 21.80 21.38 0 2,600 -0.1
10/05/2021
21.63
 111,000 21.67 21.67 21.13 1,000 17,800 -0.4
07/05/2021
21.67
 75,200 21.88 21.88 21.50 0 4,900 -0.1
06/05/2021
21.88
 82,700 21.88 22.05 21.71 0 1,600 -0.0
05/05/2021
21.88
 114,000 21.63 22.05 21.63 0 800 -0.0
04/05/2021
21.63
 85,100 22.05 22.05 21.38 1,000 5,600 -0.1
29/04/2021
22.05
 122,500 22.13 22.13 21.80 0 300 -0.0
28/04/2021
22.13
 153,200 22.59 22.59 21.97 6,000 3,200 0.1
27/04/2021
22.59
 85,500 22.59 22.64 22.34 0 3,900 -0.1
26/04/2021
22.59
 86,700 22.59 22.76 22.47 0 2,400 -0.1
23/04/2021
22.59
 75,300 22.51 22.64 22.30 15,700 4,400 0.3
22/04/2021
22.51
 134,600 22.89 23.14 22.51 5,000 3,500 0.0
20/04/2021
22.89
 89,300 23.39 23.39 22.89 1,200 1,600 -0.0
19/04/2021
23.39
 151,300 22.64 23.47 22.22 91,300 5,100 2.4
16/04/2021
22.64
 223,200 23.43 23.47 22.39 0 9,200 -0.3
15/04/2021
23.43
 135,600 23.85 23.89 23.39 5,000 7,600 -0.1
14/04/2021
23.85
 66,900 23.81 23.85 23.39 0 3,200 -0.1
13/04/2021
23.81
 143,100 24.27 24.27 23.56 5,000 2,500 0.1
12/04/2021
24.27
 521,000 23.60 24.44 23.22 193,600 15,300 5.1
09/04/2021
23.60
 160,100 23.68 23.68 23.43 0 3,600 -0.1
08/04/2021
23.68
 88,000 23.73 23.73 23.56 0 1,900 -0.1
07/04/2021
23.73
 116,700 23.73 23.81 23.47 14,200 4,100 0.3
06/04/2021
23.73
 133,400 23.85 23.98 23.47 7,000 16,500 -0.3
05/04/2021
23.85
 156,700 23.89 24.02 23.56 2,600 43,200 -1.1
02/04/2021
23.89
 169,300 23.89 24.06 23.73 3,000 49,200 -1.3
01/04/2021
23.89
 151,200 23.81 24.06 23.73 8,500 40,300 -0.9
31/03/2021
23.81
 91,900 24.06 24.10 23.47 5,800 1,500 0.1
30/03/2021
24.06
 116,800 23.98 24.36 23.68 3,200 3,800 -0.0
29/03/2021
23.98
 161,100 23.31 23.98 23.22 16,800 1,600 0.4
26/03/2021
23.31
 228,700 23.73 23.89 22.47 12,300 3,700 0.2
25/03/2021
23.73
 192,200 24.15 24.31 22.64 0 13,100 -0.4
24/03/2021
24.15
 287,600 24.65 24.94 24.15 2,000 100 0.1
23/03/2021
24.65
 657,100 24.19 25.03 24.23 70,600 6,300 1.9
22/03/2021
24.19
 323,100 23.98 24.65 23.94 21,500 3,800 0.5
19/03/2021
23.98
 98,900 24.06 24.15 23.89 0 0 0
18/03/2021
24.06
 95,400 24.06 24.23 24.02 0 0 0
17/03/2021
24.06
 111,900 24.06 24.06 23.73 900 0 0.0
16/03/2021
24.06
 306,100 24.10 24.10 23.81 24,200 0 0.7
15/03/2021
24.10
 147,300 24.23 24.23 23.81 3,900 15,500 -0.3
12/03/2021
24.23
 170,600 24.56 24.65 24.10 5,700 800 0.1
11/03/2021
24.56
 269,100 24.27 24.61 23.94 16,300 2,000 0.4
10/03/2021
24.27
 216,300 24.36 24.48 24.15 11,100 4,500 0.2
09/03/2021
24.36
 434,000 23.98 24.65 23.98 36,900 12,100 0.7
08/03/2021
23.98
 637,000 23.14 24.27 23.10 55,800 15,000 1.1
05/03/2021
23.14
 126,400 22.76 23.14 22.64 36,700 5,400 0.9
04/03/2021
22.76
 123,900 23.39 23.39 22.64 0 0 0
03/03/2021
23.39
 142,700 23.73 23.73 22.80 1,600 300 0.0
02/03/2021
23.73
 171,600 23.56 23.77 23.43 76,700 5,000 2.0
01/03/2021
23.56
 206,600 23.47 23.94 23.39 300 6,300 -0.2
26/02/2021
23.47
 303,300 22.55 23.64 22.05 0 5,500 -0.1
25/02/2021
22.55
 88,800 22.39 22.72 22.22 0 5,800 -0.2
24/02/2021
22.39
 114,600 22.55 22.64 22.09 0 5,400 -0.1
23/02/2021
22.55
 122,800 22.80 22.80 22.39 0 4,300 -0.1
22/02/2021
22.80
 160,600 22.72 23.14 22.64 0 7,600 -0.2
19/02/2021
22.72
 216,000 21.80 22.80 21.42 0 6,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |