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)
12/11/2020
9.78
 104,890 9.76 9.86 9.72 0 44,740 -1.1
11/11/2020
9.76
 86,170 9.82 9.92 9.72 0 40,480 -1.0
10/11/2020
9.82
 163,270 9.80 10.10 9.80 1,030 80,030 -1.9
09/11/2020
9.80
 130,740 9.72 9.82 9.74 0 64,600 -1.6
06/11/2020
9.72
 87,870 9.76 9.78 9.70 0 43,540 -1.1
05/11/2020
9.76
 85,870 9.76 9.78 9.62 0 22,890 -0.6
04/11/2020
9.76
 158,950 9.62 9.80 9.68 0 8,000 -0.2
03/11/2020
9.62
 73,690 9.48 9.78 9.50 1,110 21,460 -0.5
02/11/2020
9.48
 65,100 9.36 9.52 9.36 0 15,790 -0.4
30/10/2020
9.36
 84,710 9.22 9.48 9.22 250 3,460 -0.1
29/10/2020
9.22
 184,470 9.24 9.36 8.86 11,560 800 0.2
28/10/2020
9.24
 219,540 9.76 9.78 9.08 1,130 43,530 -1.0
27/10/2020
9.76
 153,710 9.96 9.98 9.64 200 12,160 -0.3
26/10/2020
9.96
 175,860 9.80 10.14 9.94 4,000 3,650 0.0
23/10/2020
9.80
 343,890 9.92 9.92 9.66 2,890 0 0.1
22/10/2020
9.92
 155,100 9.80 10.06 9.82 0 890 -0.0
21/10/2020
9.80
 176,090 10.20 10.30 9.80 0 11,110 -0.3
20/10/2020
10.20
 108,040 10.42 10.46 10.20 550 0 0.0
19/10/2020
10.42
 105,120 10.22 10.42 10.18 2,080 0 0.1
16/10/2020
10.22
 144,440 10.18 10.24 10.06 3,430 4,430 -0.0
15/10/2020
10.18
 193,870 10.12 10.30 10.10 0 5,920 -0.2
14/10/2020
10.12
 116,870 10.16 10.22 10.10 0 0 0
13/10/2020
10.16
 172,500 10.22 10.26 10.14 0 20 -0.0
12/10/2020
10.22
 268,140 10.26 10.46 10.20 85,950 5,280 2.1
09/10/2020
10.26
 451,270 10.46 10.46 10.22 250 0 0.0
08/10/2020
10.46
 318,600 10.62 10.64 10.38 980 230 0.0
07/10/2020
10.62
 200,260 10.72 10.78 10.58 37,780 0 1.0
06/10/2020
10.72
 362,050 10.78 10.89 10.64 115,100 3,220 3.0
05/10/2020
10.78
 487,530 10.44 10.93 10.38 173,850 2,300 4.6
02/10/2020
10.44
 430,020 10.54 10.58 10.22 0 11,560 -0.3
01/10/2020
10.54
 372,730 10.46 10.64 10.50 0 0 0
30/09/2020
10.46
 460,050 10.16 10.52 10.10 16,420 0 0.4
29/09/2020
10.16
 646,490 10.24 10.58 10.16 4,840 65,050 -1.6
28/09/2020
10.24
 200,470 10.22 10.32 10.20 0 20,560 -0.5
25/09/2020
10.22
 139,980 10.38 10.38 10.20 2,380 17,830 -0.4
24/09/2020
10.38
 484,630 10.18 10.44 10.10 16,370 116,460 -2.6
23/09/2020
10.18
 239,530 10.26 10.26 10.18 8,310 19,610 -0.3
22/09/2020
10.26
 157,830 10.34 10.34 10.14 100 5,300 -0.1
21/09/2020
10.34
 549,820 10.18 10.52 10.22 9,480 130,250 -3.1
18/09/2020
10.18
 251,690 10.08 10.32 10.04 5,220 99,850 -2.4
17/09/2020
10.08
 256,530 10.18 10.20 10.02 5,370 10,340 -0.1
16/09/2020
10.18
 161,550 10.28 10.30 10.16 200 9,500 -0.2
15/09/2020
10.28
 328,410 10.32 10.44 10.28 7,260 54,560 -1.2
14/09/2020
10.32
 439,380 10.02 10.46 9.98 11,180 139,600 -3.3
11/09/2020
10.02
 155,660 10.00 10.06 9.96 1,560 23,800 -0.6
10/09/2020
10.00
 170,530 9.86 10.16 9.96 3,800 18,000 -0.4
09/09/2020
9.86
 312,270 9.88 9.88 9.66 14,780 80,370 -1.6
08/09/2020
9.88
 260,880 9.82 9.96 9.70 0 52,580 -1.3
07/09/2020
9.82
 252,580 10.14 10.16 9.82 2,750 96,930 -2.4
04/09/2020
10.14
 305,450 9.98 10.22 9.78 1,700 127,200 -3.2
03/09/2020
9.98
 305,830 10.08 10.14 9.84 0 107,280 -2.7
01/09/2020
10.08
 159,700 10.14 10.14 9.98 5,300 19,590 -0.4
31/08/2020
10.14
 278,500 10.18 10.38 10.14 2,500 40,000 -1.0
28/08/2020
10.18
 274,440 10.54 10.56 10.18 10,080 12,480 -0.1
27/08/2020
10.54
 415,420 10.16 10.66 10.04 28,990 196,470 -4.3
26/08/2020
10.16
 311,970 9.98 10.16 9.94 11,850 116,010 -2.6
25/08/2020
9.98
 303,960 10.08 10.14 9.96 6,020 28,400 -0.6
24/08/2020
10.08
 500,690 9.46 10.12 9.48 5,380 170,590 -4.0
21/08/2020
9.46
 185,660 9.24 9.56 9.24 5,000 0 0.1
20/08/2020
9.24
 211,140 9.38 9.42 9.18 4,100 15,000 -0.3
19/08/2020
9.38
 64,110 9.48 9.48 9.18 4,100 0 0.1
18/08/2020
9.48
 169,680 9.42 9.50 9.28 0 42,000 -1.0
17/08/2020: Cổ tức tiền mặt tỉ lệ: 12%
17/08/2020
9.42
 143,500 9.30 9.54 9.26 0 0 0
14/08/2020
9.30
 213,180 9.30 9.41 9.18 0 0 0
13/08/2020
9.30
 175,480 9.15 9.36 9.09 0 400 -0.0
12/08/2020
9.15
 221,360 9.09 9.18 8.92 0 1,780 -0.0
11/08/2020
9.09
 262,980 9.18 9.24 8.99 13,400 1,410 0.3
10/08/2020
9.18
 215,840 9.17 9.30 9.17 80,760 0 2.0
07/08/2020
9.17
 207,060 9.17 9.30 8.99 200 1,100 -0.0
06/08/2020
9.17
 391,460 8.84 9.34 8.88 63,720 0 1.5
05/08/2020
8.84
 295,970 8.62 8.88 8.56 86,650 0 2.0
04/08/2020
8.62
 130,950 8.43 8.69 8.56 11,880 0 0.3
03/08/2020
8.43
 193,280 8.08 8.54 8.08 78,400 0 1.7
31/07/2020
8.08
 141,430 8.08 8.12 7.93 10,030 420 0.2
30/07/2020
8.08
 83,600 8.08 8.14 7.97 0 0 0
29/07/2020
8.08
 142,590 8.20 8.20 7.76 0 0 0
28/07/2020
8.20
 197,970 8.03 8.27 8.05 0 15,390 -0.3
27/07/2020
8.03
 300,330 8.62 8.62 8.03 0 0 0
24/07/2020
8.62
 126,610 8.92 8.96 8.43 0 5,000 -0.1
23/07/2020
8.92
 209,550 8.73 8.99 8.73 0 74,100 -1.7
22/07/2020
8.73
 95,230 8.86 8.86 8.69 420 0 0.0
21/07/2020
8.86
 54,930 8.94 8.94 8.79 0 5,120 -0.1
20/07/2020
8.94
 247,330 8.73 9.01 8.73 0 79,400 -1.9
17/07/2020
8.73
 218,900 8.48 8.73 8.44 0 72,780 -1.6
16/07/2020
8.48
 73,990 8.48 8.50 8.43 0 11,540 -0.3
15/07/2020
8.48
 62,640 8.50 8.52 8.46 40 12,760 -0.3
14/07/2020
8.50
 26,870 8.50 8.52 8.43 0 5,320 -0.1
13/07/2020
8.50
 116,140 8.48 8.56 8.48 0 26,000 -0.6
10/07/2020
8.48
 125,150 8.56 8.56 8.48 400 5,200 -0.1
09/07/2020
8.56
 167,780 8.58 8.60 8.46 0 39,700 -0.9
08/07/2020
8.58
 114,500 8.58 8.58 8.39 400 0 0.0
07/07/2020
8.58
 39,310 8.65 8.77 8.50 0 0 0
06/07/2020
8.65
 176,220 8.35 8.81 8.37 0 56,500 -1.3
03/07/2020
8.35
 71,510 8.46 8.52 8.35 18,600 18,790 -0.0
02/07/2020
8.46
 50,900 8.65 8.65 8.35 0 28,280 -0.6
01/07/2020
8.65
 47,690 8.65 8.65 8.43 300 0 0.0
30/06/2020
8.65
 19,140 8.69 8.71 8.46 0 4,100 -0.1
29/06/2020
8.69
 10,540 8.92 8.92 8.65 0 120 -0.0
26/06/2020
8.92
 3,710 8.96 8.96 8.88 0 120 -0.0
25/06/2020
8.96
 4,830 8.92 8.96 8.90 0 3,320 -0.1

Chính sách bảo mật | Điều khoản sử dụng |