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)
18/02/2021
21.80
 115,500 21.76 21.92 21.38 0 4,800 -0.1
17/02/2021
21.76
 122,600 21.13 21.76 21.04 1,000 100 0.0
09/02/2021
21.13
 74,600 20.88 21.13 20.62 0 1,800 -0.0
08/02/2021
20.88
 97,700 21.21 21.38 20.58 900 20,700 -0.5
05/02/2021
21.21
 68,400 21.04 21.30 20.83 0 1,400 -0.0
04/02/2021
21.04
 167,500 21.00 21.13 20.62 5,100 1,500 0.1
03/02/2021
21.00
 103,300 20.29 21.30 20.33 0 5,600 -0.1
02/02/2021
20.29
 93,300 20.12 20.37 19.91 100 1,400 -0.0
01/02/2021
20.12
 104,500 20.46 20.62 20.04 0 13,000 -0.3
29/01/2021
20.46
 108,400 19.91 20.79 19.07 8,300 1,900 0.2
28/01/2021
19.91
 491,400 21.38 21.38 19.91 5,000 500 0.1
27/01/2021
21.38
 125,100 22.22 22.22 20.96 6,500 8,900 -0.1
26/01/2021
22.22
 96,400 22.80 22.80 21.88 1,700 4,400 -0.1
25/01/2021
22.80
 156,100 22.13 22.97 21.97 3,500 1,400 0.1
22/01/2021
22.13
 121,300 22.55 22.64 21.80 600 3,500 -0.1
21/01/2021
22.55
 179,200 22.18 22.55 21.80 3,000 6,000 -0.1
20/01/2021
22.18
 219,900 22.26 22.64 20.79 28,300 6,000 0.6
19/01/2021
22.26
 422,000 23.89 23.89 22.26 200 900 -0.0
18/01/2021
23.89
 332,500 24.82 24.82 23.73 6,000 4,500 0.0
15/01/2021
24.82
 195,600 24.73 25.07 24.48 34,300 6,400 0.8
14/01/2021
24.73
 185,400 24.48 24.82 24.48 17,000 0 0.5
13/01/2021
24.48
 568,100 23.77 25.24 23.77 29,200 0 0.9
12/01/2021
23.77
 216,200 23.81 23.81 23.14 1,900 0 0.1
11/01/2021
23.81
 194,800 23.64 24.15 23.56 200 0 0.0
08/01/2021
23.64
 325,100 23.81 24.15 23.31 21,600 0 0.6
07/01/2021
23.81
 428,600 23.47 23.89 23.06 18,800 0 0.5
06/01/2021
23.47
 506,100 23.98 23.98 23.18 6,200 0 0.2
05/01/2021
23.98
 552,200 24.23 24.73 23.81 17,100 400 0.5
04/01/2021
24.23
 508,600 22.68 24.23 23.47 0 5,100 -0.1
31/12/2020
22.68
 592,300 21.21 22.68 21.38 17,860 10 0.5
30/12/2020
21.21
 596,060 20.71 21.80 20.58 11,710 930 0.3
29/12/2020
20.71
 255,370 20.25 20.75 20.16 6,620 60 0.2
28/12/2020
20.25
 340,210 20.37 20.46 20.12 10,000 8,880 0.0
25/12/2020
20.37
 158,000 20.33 20.54 19.95 100 6,340 -0.2
24/12/2020
20.33
 205,040 20.75 20.83 19.91 0 15,680 -0.4
23/12/2020
20.75
 250,910 20.62 20.96 20.54 5,610 5,700 -0.0
22/12/2020
20.62
 241,080 20.33 20.71 20.21 9,090 24,300 -0.4
21/12/2020
20.33
 210,150 20.37 20.50 20.21 4,740 0 0.1
18/12/2020
20.37
 281,330 20.46 20.50 20.21 0 2,640 -0.1
17/12/2020
20.46
 267,430 20.88 20.88 20.33 2,300 0 0.1
16/12/2020
20.88
 270,970 20.71 20.88 20.67 3,900 0 0.1
15/12/2020
20.71
 379,160 21.17 21.17 20.71 4,220 900 0.1
14/12/2020
21.17
 429,890 20.96 21.46 20.88 10,240 4,600 0.1
11/12/2020
20.96
 206,790 20.71 21.04 20.62 3,340 1,760 0.0
10/12/2020
20.71
 534,880 20.33 21.17 20.33 0 260 -0.0
09/12/2020
20.33
 279,420 20.46 20.79 20.33 0 21,450 -0.5
08/12/2020
20.46
 129,070 20.71 20.71 20.41 0 3,980 -0.1
07/12/2020
20.71
 274,560 20.54 20.96 20.37 0 600 -0.0
04/12/2020
20.54
 344,140 20.00 20.88 19.91 5,000 2,130 0.1
03/12/2020
20.00
 144,950 20.04 20.04 19.87 0 12,600 -0.3
02/12/2020
20.04
 149,760 20.04 20.12 19.95 0 620 -0.0
01/12/2020
20.04
 127,050 19.95 20.08 19.79 1,560 340 0.0
30/11/2020
19.95
 115,720 20.12 20.16 19.87 50 14,370 -0.3
27/11/2020
20.12
 172,640 19.87 20.54 19.87 0 1,620 -0.0
26/11/2020
19.87
 83,800 20.04 20.12 19.87 0 3,970 -0.1
25/11/2020
20.04
 112,970 20.04 20.16 19.87 820 5,270 -0.1
24/11/2020
20.04
 229,360 20.29 20.37 19.87 3,170 0 0.1
23/11/2020
20.29
 80,040 20.46 20.46 20.04 6,570 0 0.2
20/11/2020
20.46
 97,930 20.54 20.79 19.91 1,640 750 0.0
19/11/2020
20.54
 263,490 20.08 20.62 19.95 7,010 2,000 0.1
18/11/2020
20.08
 149,340 20.16 20.29 19.95 320 6,840 -0.2
17/11/2020: Cổ tức tiền mặt tỉ lệ: 12%
17/11/2020
20.16
 198,610 19.95 20.33 20.04 3,180 1,710 0.0
16/11/2020
19.95
 135,790 19.95 20.11 19.71 0 11,010 -0.3
13/11/2020
19.95
 143,080 19.55 19.99 19.55 0 220 -0.0
12/11/2020
19.55
 104,890 19.51 19.71 19.43 0 44,740 -1.1
11/11/2020
19.51
 86,170 19.63 19.83 19.43 0 40,480 -1.0
10/11/2020
19.63
 163,270 19.59 20.19 19.59 1,030 80,030 -1.9
09/11/2020
19.59
 130,740 19.43 19.63 19.47 0 64,600 -1.6
06/11/2020
19.43
 87,870 19.51 19.55 19.40 0 43,540 -1.1
05/11/2020
19.51
 85,870 19.51 19.55 19.24 0 22,890 -0.6
04/11/2020
19.51
 158,950 19.24 19.59 19.36 0 8,000 -0.2
03/11/2020
19.24
 73,690 18.96 19.55 19.00 1,110 21,460 -0.5
02/11/2020
18.96
 65,100 18.72 19.04 18.72 0 15,790 -0.4
30/10/2020
18.72
 84,710 18.44 18.96 18.44 250 3,460 -0.1
29/10/2020
18.44
 184,470 18.48 18.72 17.72 11,560 800 0.2
28/10/2020
18.48
 219,540 19.51 19.55 18.16 1,130 43,530 -1.0
27/10/2020
19.51
 153,710 19.91 19.95 19.28 200 12,160 -0.3
26/10/2020
19.91
 175,860 19.59 20.27 19.87 4,000 3,650 0.0
23/10/2020
19.59
 343,890 19.83 19.83 19.32 2,890 0 0.1
22/10/2020
19.83
 155,100 19.59 20.11 19.63 0 890 -0.0
21/10/2020
19.59
 176,090 20.39 20.59 19.59 0 11,110 -0.3
20/10/2020
20.39
 108,040 20.83 20.91 20.39 550 0 0.0
19/10/2020
20.83
 105,120 20.43 20.83 20.35 2,080 0 0.1
16/10/2020
20.43
 144,440 20.35 20.47 20.11 3,430 4,430 -0.0
15/10/2020
20.35
 193,870 20.23 20.59 20.19 0 5,920 -0.2
14/10/2020
20.23
 116,870 20.31 20.43 20.19 0 0 0
13/10/2020
20.31
 172,500 20.43 20.51 20.27 0 20 -0.0
12/10/2020
20.43
 268,140 20.51 20.91 20.39 85,950 5,280 2.1
09/10/2020
20.51
 451,270 20.91 20.91 20.43 250 0 0.0
08/10/2020
20.91
 318,600 21.23 21.27 20.75 980 230 0.0
07/10/2020
21.23
 200,260 21.43 21.55 21.15 37,780 0 1.0
06/10/2020
21.43
 362,050 21.55 21.79 21.27 115,100 3,220 3.0
05/10/2020
21.55
 487,530 20.87 21.87 20.75 173,850 2,300 4.6
02/10/2020
20.87
 430,020 21.07 21.15 20.43 0 11,560 -0.3
01/10/2020
21.07
 372,730 20.91 21.27 20.99 0 0 0
30/09/2020
20.91
 460,050 20.31 21.03 20.19 16,420 0 0.4
29/09/2020
20.31
 646,490 20.47 21.15 20.31 4,840 65,050 -1.6
28/09/2020
20.47
 200,470 20.43 20.63 20.39 0 20,560 -0.5
25/09/2020
20.43
 139,980 20.75 20.75 20.39 2,380 17,830 -0.4
24/09/2020
20.75
 484,630 20.35 20.87 20.19 16,370 116,460 -2.6

Chính sách bảo mật | Điều khoản sử dụng |