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)
25/03/2021
11.86
 192,200 12.07 12.16 11.32 0 13,100 -0.4
24/03/2021
12.07
 287,600 12.32 12.47 12.07 2,000 100 0.1
23/03/2021
12.32
 657,100 12.09 12.51 12.11 70,600 6,300 1.9
22/03/2021
12.09
 323,100 11.99 12.32 11.97 21,500 3,800 0.5
19/03/2021
11.99
 98,900 12.03 12.07 11.95 0 0 0
18/03/2021
12.03
 95,400 12.03 12.11 12.01 0 0 0
17/03/2021
12.03
 111,900 12.03 12.03 11.86 900 0 0.0
16/03/2021
12.03
 306,100 12.05 12.05 11.91 24,200 0 0.7
15/03/2021
12.05
 147,300 12.11 12.11 11.91 3,900 15,500 -0.3
12/03/2021
12.11
 170,600 12.28 12.32 12.05 5,700 800 0.1
11/03/2021
12.28
 269,100 12.14 12.30 11.97 16,300 2,000 0.4
10/03/2021
12.14
 216,300 12.18 12.24 12.07 11,100 4,500 0.2
09/03/2021
12.18
 434,000 11.99 12.32 11.99 36,900 12,100 0.7
08/03/2021
11.99
 637,000 11.57 12.14 11.55 55,800 15,000 1.1
05/03/2021
11.57
 126,400 11.38 11.57 11.32 36,700 5,400 0.9
04/03/2021
11.38
 123,900 11.70 11.70 11.32 0 0 0
03/03/2021
11.70
 142,700 11.86 11.86 11.40 1,600 300 0.0
02/03/2021
11.86
 171,600 11.78 11.88 11.72 76,700 5,000 2.0
01/03/2021
11.78
 206,600 11.74 11.97 11.70 300 6,300 -0.2
26/02/2021
11.74
 303,300 11.28 11.82 11.02 0 5,500 -0.1
25/02/2021
11.28
 88,800 11.19 11.36 11.11 0 5,800 -0.2
24/02/2021
11.19
 114,600 11.28 11.32 11.05 0 5,400 -0.1
23/02/2021
11.28
 122,800 11.40 11.40 11.19 0 4,300 -0.1
22/02/2021
11.40
 160,600 11.36 11.57 11.32 0 7,600 -0.2
19/02/2021
11.36
 216,000 10.90 11.40 10.71 0 6,700 -0.2
18/02/2021
10.90
 115,500 10.88 10.96 10.69 0 4,800 -0.1
17/02/2021
10.88
 122,600 10.56 10.88 10.52 1,000 100 0.0
09/02/2021
10.56
 74,600 10.44 10.56 10.31 0 1,800 -0.0
08/02/2021
10.44
 97,700 10.61 10.69 10.29 900 20,700 -0.5
05/02/2021
10.61
 68,400 10.52 10.65 10.42 0 1,400 -0.0
04/02/2021
10.52
 167,500 10.50 10.56 10.31 5,100 1,500 0.1
03/02/2021
10.50
 103,300 10.14 10.65 10.17 0 5,600 -0.1
02/02/2021
10.14
 93,300 10.06 10.19 9.96 100 1,400 -0.0
01/02/2021
10.06
 104,500 10.23 10.31 10.02 0 13,000 -0.3
29/01/2021
10.23
 108,400 9.96 10.40 9.54 8,300 1,900 0.2
28/01/2021
9.96
 491,400 10.69 10.69 9.96 5,000 500 0.1
27/01/2021
10.69
 125,100 11.11 11.11 10.48 6,500 8,900 -0.1
26/01/2021
11.11
 96,400 11.40 11.40 10.94 1,700 4,400 -0.1
25/01/2021
11.40
 156,100 11.07 11.49 10.98 3,500 1,400 0.1
22/01/2021
11.07
 121,300 11.28 11.32 10.90 600 3,500 -0.1
21/01/2021
11.28
 179,200 11.09 11.28 10.90 3,000 6,000 -0.1
20/01/2021
11.09
 219,900 11.13 11.32 10.40 28,300 6,000 0.6
19/01/2021
11.13
 422,000 11.95 11.95 11.13 200 900 -0.0
18/01/2021
11.95
 332,500 12.41 12.41 11.86 6,000 4,500 0.0
15/01/2021
12.41
 195,600 12.37 12.53 12.24 34,300 6,400 0.8
14/01/2021
12.37
 185,400 12.24 12.41 12.24 17,000 0 0.5
13/01/2021
12.24
 568,100 11.88 12.62 11.88 29,200 0 0.9
12/01/2021
11.88
 216,200 11.91 11.91 11.57 1,900 0 0.1
11/01/2021
11.91
 194,800 11.82 12.07 11.78 200 0 0.0
08/01/2021
11.82
 325,100 11.91 12.07 11.65 21,600 0 0.6
07/01/2021
11.91
 428,600 11.74 11.95 11.53 18,800 0 0.5
06/01/2021
11.74
 506,100 11.99 11.99 11.59 6,200 0 0.2
05/01/2021
11.99
 552,200 12.11 12.37 11.91 17,100 400 0.5
04/01/2021
12.11
 508,600 11.34 12.11 11.74 0 5,100 -0.1
31/12/2020
11.34
 592,300 10.61 11.34 10.69 17,860 10 0.5
30/12/2020
10.61
 596,060 10.35 10.90 10.29 11,710 930 0.3
29/12/2020
10.35
 255,370 10.12 10.38 10.08 6,620 60 0.2
28/12/2020
10.12
 340,210 10.19 10.23 10.06 10,000 8,880 0.0
25/12/2020
10.19
 158,000 10.17 10.27 9.98 100 6,340 -0.2
24/12/2020
10.17
 205,040 10.38 10.42 9.96 0 15,680 -0.4
23/12/2020
10.38
 250,910 10.31 10.48 10.27 5,610 5,700 -0.0
22/12/2020
10.31
 241,080 10.17 10.35 10.10 9,090 24,300 -0.4
21/12/2020
10.17
 210,150 10.19 10.25 10.10 4,740 0 0.1
18/12/2020
10.19
 281,330 10.23 10.25 10.10 0 2,640 -0.1
17/12/2020
10.23
 267,430 10.44 10.44 10.17 2,300 0 0.1
16/12/2020
10.44
 270,970 10.35 10.44 10.33 3,900 0 0.1
15/12/2020
10.35
 379,160 10.58 10.58 10.35 4,220 900 0.1
14/12/2020
10.58
 429,890 10.48 10.73 10.44 10,240 4,600 0.1
11/12/2020
10.48
 206,790 10.35 10.52 10.31 3,340 1,760 0.0
10/12/2020
10.35
 534,880 10.17 10.58 10.17 0 260 -0.0
09/12/2020
10.17
 279,420 10.23 10.40 10.17 0 21,450 -0.5
08/12/2020
10.23
 129,070 10.35 10.35 10.21 0 3,980 -0.1
07/12/2020
10.35
 274,560 10.27 10.48 10.19 0 600 -0.0
04/12/2020
10.27
 344,140 10.00 10.44 9.96 5,000 2,130 0.1
03/12/2020
10.00
 144,950 10.02 10.02 9.93 0 12,600 -0.3
02/12/2020
10.02
 149,760 10.02 10.06 9.98 0 620 -0.0
01/12/2020
10.02
 127,050 9.98 10.04 9.89 1,560 340 0.0
30/11/2020
9.98
 115,720 10.06 10.08 9.93 50 14,370 -0.3
27/11/2020
10.06
 172,640 9.93 10.27 9.93 0 1,620 -0.0
26/11/2020
9.93
 83,800 10.02 10.06 9.93 0 3,970 -0.1
25/11/2020
10.02
 112,970 10.02 10.08 9.93 820 5,270 -0.1
24/11/2020
10.02
 229,360 10.14 10.19 9.93 3,170 0 0.1
23/11/2020
10.14
 80,040 10.23 10.23 10.02 6,570 0 0.2
20/11/2020
10.23
 97,930 10.27 10.40 9.96 1,640 750 0.0
19/11/2020
10.27
 263,490 10.04 10.31 9.98 7,010 2,000 0.1
18/11/2020
10.04
 149,340 10.08 10.14 9.98 320 6,840 -0.2
17/11/2020: Cổ tức tiền mặt tỉ lệ: 12%
17/11/2020
10.08
 198,610 9.98 10.17 10.02 3,180 1,710 0.0
16/11/2020
9.98
 135,790 9.98 10.06 9.86 0 11,010 -0.3
13/11/2020
9.98
 143,080 9.78 10.00 9.78 0 220 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |