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)
16/11/2021
15.95
 428,600 16.21 16.36 15.54 0 17,200 -0.6
15/11/2021
16.21
 909,500 15.54 16.40 15.74 26,800 2,400 0.9
12/11/2021
15.54
 695,500 15.28 15.71 15.11 8,900 1,400 0.3
11/11/2021
15.28
 592,600 15.37 15.71 15.11 4,400 6,200 -0.1
10/11/2021
15.37
 393,200 15.07 15.37 14.96 9,800 1,000 0.3
09/11/2021
15.07
 265,100 14.94 15.33 14.85 10,200 0 0.4
08/11/2021
14.94
 398,700 14.89 15.24 14.68 8,400 0 0.3
05/11/2021
14.89
 356,700 15.24 15.33 14.68 6,300 11,300 -0.2
04/11/2021
15.24
 344,700 14.63 15.48 14.25 17,600 400 0.5
03/11/2021
14.63
 578,200 15.41 15.63 14.63 9,500 7,000 0.1
02/11/2021
15.41
 455,400 15.63 15.63 15.24 6,100 0 0.2
01/11/2021
15.63
 513,200 15.74 15.95 15.11 1,800 6,100 -0.2
29/10/2021
15.74
 289,300 15.50 15.97 15.54 2,200 0 0.1
28/10/2021
15.50
 1,081,200 16.45 16.45 15.50 3,100 5,200 -0.1
27/10/2021
16.45
 341,700 15.54 16.53 15.46 9,300 2,800 0.3
26/10/2021
15.54
 333,100 15.84 15.84 15.33 6,000 160,900 -5.6
25/10/2021
15.84
 2,263,900 14.81 15.84 15.07 9,700 948,900 -34.5
22/10/2021
14.81
 512,000 13.86 14.81 13.99 7,400 1,900 0.2
21/10/2021
13.86
 190,500 13.77 13.94 13.73 0 1,300 -0.0
20/10/2021
13.77
 222,500 13.81 13.90 13.64 0 2,500 -0.1
19/10/2021
13.81
 97,700 13.79 13.81 13.69 0 3,300 -0.1
18/10/2021
13.79
 193,600 13.75 14.01 13.66 0 2,700 -0.1
15/10/2021
13.75
 197,900 13.79 13.94 13.60 2,600 800 0.1
14/10/2021
13.79
 106,300 13.43 13.79 13.36 4,100 300 0.1
13/10/2021
13.43
 132,800 13.38 13.56 13.23 0 3,300 -0.1
12/10/2021
13.38
 231,400 13.60 13.60 13.30 2,100 100 0.1
11/10/2021
13.60
 93,700 13.75 13.75 13.17 100 100 0
08/10/2021
13.75
 108,200 13.86 13.90 13.73 1,800 500 0.0
07/10/2021
13.86
 189,700 13.94 14.03 13.73 2,200 1,000 0.0
06/10/2021
13.94
 179,600 13.75 13.99 13.71 0 2,000 -0.1
05/10/2021
13.75
 81,200 13.71 13.94 13.71 1,700 0 0.1
04/10/2021
13.71
 206,500 13.69 14.03 13.47 8,700 0 0.3
01/10/2021
13.69
 233,800 13.60 13.90 13.51 2,900 2,200 0.0
30/09/2021
13.60
 169,500 13.38 13.75 13.47 500 1,800 -0.0
29/09/2021
13.38
 237,400 13.17 14.03 13.04 4,600 13,300 -0.3
28/09/2021
13.17
 125,900 12.99 13.21 12.65 12,100 1,000 0.3
27/09/2021
12.99
 232,800 13.38 13.38 12.91 9,400 0 0.3
24/09/2021
13.38
 173,500 13.47 13.64 13.30 1,500 3,300 -0.1
23/09/2021
13.47
 366,600 14.18 14.22 13.43 0 2,500 -0.1
22/09/2021
14.18
 337,500 13.77 14.25 13.64 0 9,900 -0.3
21/09/2021
13.77
 352,000 13.60 14.03 13.21 1,400 7,800 -0.2
20/09/2021
13.60
 579,900 12.80 13.69 12.91 9,000 1,100 0.2
17/09/2021
12.80
 213,300 12.52 12.82 12.56 5,400 2,900 0.1
16/09/2021
12.52
 324,800 12.24 12.69 12.24 4,900 5,000 -0.0
15/09/2021
12.24
 204,400 12.13 12.28 12.13 1,900 500 0.0
14/09/2021
12.13
 182,500 12.04 12.39 11.92 2,100 5,100 -0.1
13/09/2021
12.04
 151,000 12.13 12.17 11.98 2,400 0 0.1
10/09/2021
12.13
 211,700 11.87 12.17 11.83 6,900 100 0.2
09/09/2021
11.87
 134,200 11.63 11.87 11.57 10,500 0 0.3
08/09/2021
11.63
 178,400 11.81 11.81 11.61 4,300 0 0.1
07/09/2021
11.81
 176,600 12.07 12.09 11.74 6,600 1,000 0.2
06/09/2021
12.07
 354,500 11.87 12.30 11.79 6,600 5,100 0.0
01/09/2021
11.87
 474,800 11.38 12.00 11.22 5,000 10,200 -0.1
31/08/2021
11.38
 145,700 11.42 11.50 11.27 1,400 800 0.0
30/08/2021
11.42
 194,200 10.94 11.44 11.01 3,200 10,400 -0.2
27/08/2021
10.94
 74,500 10.64 11.01 10.45 1,800 400 0.0
26/08/2021
10.64
 54,700 10.68 10.97 10.62 3,500 300 0.1
25/08/2021
10.68
 72,400 10.56 10.68 10.43 6,300 500 0.1
24/08/2021
10.56
 67,600 10.51 10.71 10.49 9,600 0 0.2
23/08/2021
10.51
 155,600 11.03 11.03 10.36 13,400 1,200 0.3
20/08/2021
11.03
 143,600 11.35 11.40 10.86 3,700 2,100 0.0
19/08/2021
11.35
 95,300 11.31 11.59 11.22 0 2,800 -0.1
18/08/2021
11.31
 248,000 10.97 11.70 10.92 300 10,100 -0.3
17/08/2021
10.97
 173,000 11.16 11.16 10.88 2,100 900 0.0
16/08/2021
11.16
 106,500 11.16 11.31 11.09 300 8,900 -0.2
13/08/2021
11.16
 222,100 11.14 11.40 10.88 100 7,400 0
12/08/2021
11.14
 423,400 10.58 11.18 10.36 0 1,300 -0.0
11/08/2021
10.58
 108,600 10.53 10.62 10.49 600 1,100 -0.0
10/08/2021
10.53
 166,400 10.32 10.60 10.27 200 1,700 -0.0
09/08/2021
10.32
 133,400 10.17 10.32 10.10 500 0 0.0
06/08/2021
10.17
 65,500 10.15 10.21 10.08 200 0 0.0
05/08/2021
10.15
 101,100 10.15 10.15 9.93 1,000 0 0.0
04/08/2021
10.15
 37,000 10.19 10.36 10.10 300 2,900 -0.1
03/08/2021
10.19
 31,500 10.15 10.43 10.10 0 3,100 -0.1
02/08/2021
10.15
 250,500 9.76 10.43 9.71 0 4,100 -0.1
30/07/2021
9.76
 55,400 9.71 9.80 9.65 500 0 0.0
29/07/2021
9.71
 65,100 9.71 9.84 9.67 0 3,500 -0.1
28/07/2021
9.71
 44,000 9.63 9.73 9.63 0 1,600 -0.0
27/07/2021
9.63
 45,300 9.71 9.76 9.50 600 6,300 -0.1
26/07/2021
9.71
 8,300 9.73 9.89 9.56 0 1,200 -0.0
23/07/2021
9.73
 48,300 9.69 9.80 9.69 0 4,600 -0.1
22/07/2021
9.69
 79,800 9.61 9.69 9.45 0 42,200 -0.9
21/07/2021
9.61
 7,300 9.67 9.67 9.54 0 0 0
20/07/2021
9.67
 39,400 9.50 9.67 9.41 0 300 -0.0
19/07/2021
9.50
 80,200 9.71 9.71 9.45 400 13,500 -0.3
16/07/2021
9.71
 16,400 9.69 9.71 9.67 0 1,000 -0.0
15/07/2021
9.69
 99,200 9.63 9.73 9.50 2,500 90,900 -2.0
14/07/2021
9.63
 33,800 9.56 9.69 9.54 0 500 -0.0
13/07/2021
9.56
 18,700 9.50 9.56 9.50 2,300 0 0.1
12/07/2021
9.50
 116,400 9.93 9.97 9.45 1,500 35,900 -0.8
09/07/2021
9.93
 119,800 10.10 10.10 9.71 500 2,900 -0.1
08/07/2021
10.10
 47,300 10.10 10.23 10.08 400 6,100 -0.1
07/07/2021
10.10
 98,500 10.25 10.25 10.06 1,100 4,200 -0.1
06/07/2021
10.25
 149,400 10.49 10.49 10.17 1,600 107,900 -2.5
05/07/2021
10.49
 43,600 10.53 10.53 10.40 100 3,900 -0.1
02/07/2021
10.53
 97,500 10.58 10.60 10.43 0 200 -0.0
01/07/2021
10.58
 36,600 10.60 10.62 10.53 200 2,500 -0.1
30/06/2021
10.60
 35,100 10.60 10.62 10.58 700 0 0.0
29/06/2021
10.60
 138,100 10.71 10.71 10.60 1,600 0 0.0
28/06/2021
10.71
 61,500 10.75 10.79 10.62 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |