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)
23/09/2020
20.35
 239,530 20.51 20.51 20.35 8,310 19,610 -0.3
22/09/2020
20.51
 157,830 20.67 20.67 20.27 100 5,300 -0.1
21/09/2020
20.67
 549,820 20.35 21.03 20.43 9,480 130,250 -3.1
18/09/2020
20.35
 251,690 20.15 20.63 20.07 5,220 99,850 -2.4
17/09/2020
20.15
 256,530 20.35 20.39 20.03 5,370 10,340 -0.1
16/09/2020
20.35
 161,550 20.55 20.59 20.31 200 9,500 -0.2
15/09/2020
20.55
 328,410 20.63 20.87 20.55 7,260 54,560 -1.2
14/09/2020
20.63
 439,380 20.03 20.91 19.95 11,180 139,600 -3.3
11/09/2020
20.03
 155,660 19.99 20.11 19.91 1,560 23,800 -0.6
10/09/2020
19.99
 170,530 19.71 20.31 19.91 3,800 18,000 -0.4
09/09/2020
19.71
 312,270 19.75 19.75 19.32 14,780 80,370 -1.6
08/09/2020
19.75
 260,880 19.63 19.91 19.40 0 52,580 -1.3
07/09/2020
19.63
 252,580 20.27 20.31 19.63 2,750 96,930 -2.4
04/09/2020
20.27
 305,450 19.95 20.43 19.55 1,700 127,200 -3.2
03/09/2020
19.95
 305,830 20.15 20.27 19.67 0 107,280 -2.7
01/09/2020
20.15
 159,700 20.27 20.27 19.95 5,300 19,590 -0.4
31/08/2020
20.27
 278,500 20.35 20.75 20.27 2,500 40,000 -1.0
28/08/2020
20.35
 274,440 21.07 21.11 20.35 10,080 12,480 -0.1
27/08/2020
21.07
 415,420 20.31 21.31 20.07 28,990 196,470 -4.3
26/08/2020
20.31
 311,970 19.95 20.31 19.87 11,850 116,010 -2.6
25/08/2020
19.95
 303,960 20.15 20.27 19.91 6,020 28,400 -0.6
24/08/2020
20.15
 500,690 18.92 20.23 18.96 5,380 170,590 -4.0
21/08/2020
18.92
 185,660 18.48 19.12 18.48 5,000 0 0.1
20/08/2020
18.48
 211,140 18.76 18.84 18.36 4,100 15,000 -0.3
19/08/2020
18.76
 64,110 18.96 18.96 18.36 4,100 0 0.1
18/08/2020
18.96
 169,680 18.84 19.00 18.56 0 42,000 -1.0
17/08/2020: Cổ tức tiền mặt tỉ lệ: 12%
17/08/2020
18.84
 143,500 18.60 19.08 18.52 0 0 0
14/08/2020
18.60
 213,180 18.60 18.82 18.37 0 0 0
13/08/2020
18.60
 175,480 18.29 18.71 18.18 0 400 -0.0
12/08/2020
18.29
 221,360 18.18 18.37 17.84 0 1,780 -0.0
11/08/2020
18.18
 262,980 18.37 18.48 17.99 13,400 1,410 0.3
10/08/2020
18.37
 215,840 18.33 18.60 18.33 80,760 0 2.0
07/08/2020
18.33
 207,060 18.33 18.60 17.99 200 1,100 -0.0
06/08/2020
18.33
 391,460 17.69 18.67 17.76 63,720 0 1.5
05/08/2020
17.69
 295,970 17.23 17.76 17.12 86,650 0 2.0
04/08/2020
17.23
 130,950 16.85 17.38 17.12 11,880 0 0.3
03/08/2020
16.85
 193,280 16.17 17.08 16.17 78,400 0 1.7
31/07/2020
16.17
 141,430 16.17 16.24 15.86 10,030 420 0.2
30/07/2020
16.17
 83,600 16.17 16.28 15.94 0 0 0
29/07/2020
16.17
 142,590 16.40 16.40 15.52 0 0 0
28/07/2020
16.40
 197,970 16.05 16.55 16.09 0 15,390 -0.3
27/07/2020
16.05
 300,330 17.23 17.23 16.05 0 0 0
24/07/2020
17.23
 126,610 17.84 17.91 16.85 0 5,000 -0.1
23/07/2020
17.84
 209,550 17.46 17.99 17.46 0 74,100 -1.7
22/07/2020
17.46
 95,230 17.72 17.72 17.38 420 0 0.0
21/07/2020
17.72
 54,930 17.88 17.88 17.57 0 5,120 -0.1
20/07/2020
17.88
 247,330 17.46 18.03 17.46 0 79,400 -1.9
17/07/2020
17.46
 218,900 16.96 17.46 16.89 0 72,780 -1.6
16/07/2020
16.96
 73,990 16.96 17.00 16.85 0 11,540 -0.3
15/07/2020
16.96
 62,640 17.00 17.04 16.93 40 12,760 -0.3
14/07/2020
17.00
 26,870 17.00 17.04 16.85 0 5,320 -0.1
13/07/2020
17.00
 116,140 16.96 17.12 16.96 0 26,000 -0.6
10/07/2020
16.96
 125,150 17.12 17.12 16.96 400 5,200 -0.1
09/07/2020
17.12
 167,780 17.15 17.19 16.93 0 39,700 -0.9
08/07/2020
17.15
 114,500 17.15 17.15 16.78 400 0 0.0
07/07/2020
17.15
 39,310 17.31 17.53 17.00 0 0 0
06/07/2020
17.31
 176,220 16.70 17.61 16.74 0 56,500 -1.3
03/07/2020
16.70
 71,510 16.93 17.04 16.70 18,600 18,790 -0.0
02/07/2020
16.93
 50,900 17.31 17.31 16.70 0 28,280 -0.6
01/07/2020
17.31
 47,690 17.31 17.31 16.85 300 0 0.0
30/06/2020
17.31
 19,140 17.38 17.42 16.93 0 4,100 -0.1
29/06/2020
17.38
 10,540 17.84 17.84 17.31 0 120 -0.0
26/06/2020
17.84
 3,710 17.91 17.91 17.76 0 120 -0.0
25/06/2020
17.91
 4,830 17.84 17.91 17.80 0 3,320 -0.1
24/06/2020
17.84
 5,030 18.07 18.07 17.84 0 0 0
23/06/2020
18.07
 55,460 18.22 18.22 17.76 20,400 23,490 -0.1
22/06/2020
18.22
 35,650 18.48 18.48 17.76 0 7,300 -0.2
19/06/2020
18.48
 10,780 17.91 18.63 17.84 10 0 0.0
18/06/2020
17.91
 6,490 17.80 17.91 17.76 0 3,810 -0.1
17/06/2020
17.80
 33,660 18.07 18.07 17.76 0 0 0
16/06/2020
18.07
 54,630 18.07 18.07 17.76 0 8,370 -0.2
15/06/2020
18.07
 71,960 18.22 18.22 17.65 900 9,000 -0.2
12/06/2020
18.22
 82,710 18.22 18.22 17.76 8,100 0 0.2
11/06/2020
18.22
 63,950 19.01 19.01 18.07 0 10 -0.0
10/06/2020
19.01
 39,440 18.98 19.05 18.75 0 10 -0.0
09/06/2020
18.98
 72,290 19.05 19.05 18.82 0 9,200 -0.2
08/06/2020
19.05
 111,360 18.94 19.09 18.82 0 41,680 -1.0
05/06/2020
18.94
 96,940 18.82 18.94 18.60 0 44,600 -1.1
04/06/2020
18.82
 49,790 18.75 18.82 18.45 0 18,010 -0.4
03/06/2020
18.75
 76,770 18.45 18.82 18.22 0 35,210 -0.9
02/06/2020
18.45
 77,640 19.20 19.20 18.37 7,300 12,440 -0.1
01/06/2020
19.20
 55,790 19.32 19.32 18.98 0 90 -0.0
29/05/2020
19.32
 28,840 19.28 19.32 19.13 0 4,080 -0.1
28/05/2020
19.28
 22,870 19.74 19.74 19.28 0 12,600 -0.3
27/05/2020
19.74
 244,110 19.05 20.38 18.82 23,900 176,860 -3.9
26/05/2020
19.05
 179,520 18.94 19.05 18.82 19,900 109,280 -2.2
25/05/2020
18.94
 18,810 19.13 19.13 18.82 10 0 0.0
22/05/2020
19.13
 55,680 18.86 19.36 18.90 4,110 0 0.1
21/05/2020
18.86
 52,880 18.98 19.24 18.71 10,110 0 0.3
20/05/2020
18.98
 54,030 18.90 19.13 18.60 10 0 0.0
19/05/2020
18.90
 95,030 18.82 19.05 18.82 0 0 0
18/05/2020
18.82
 39,570 17.91 18.82 18.22 0 0 0
15/05/2020
17.91
 63,590 18.29 18.60 17.91 840 0 0.0
14/05/2020
18.29
 52,160 18.60 18.86 18.26 10 0 0.0
13/05/2020
18.60
 85,610 18.94 18.98 18.45 10 0 0.0
12/05/2020
18.94
 24,840 18.94 18.98 18.45 0 0 0
11/05/2020
18.94
 106,130 18.67 18.98 17.99 0 0 0
08/05/2020
18.67
 35,380 19.20 19.43 18.67 4,800 960 0.1
07/05/2020
19.20
 69,500 19.28 19.43 19.05 0 100 -0.0
06/05/2020
19.28
 178,040 18.41 19.58 18.52 0 82,000 -2.1

Chính sách bảo mật | Điều khoản sử dụng |