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)
25/06/2021
10.75
 71,000 10.75 10.75 10.66 0 600 -0.0
24/06/2021
10.75
 116,000 10.97 10.97 10.73 5,600 8,000 -0.1
23/06/2021
10.97
 149,800 10.97 10.97 10.66 100 5,300 -0.1
22/06/2021
10.97
 133,900 11.14 11.14 10.84 0 34,900 -0.9
21/06/2021
11.14
 110,300 11.14 11.14 10.99 100 7,600 -0.2
18/06/2021: Cổ tức tiền mặt tỉ lệ: 12%
18/06/2021
11.14
 195,400 10.97 11.31 10.97 200 11,000 -0.3
17/06/2021
10.97
 189,900 11.09 11.13 10.76 0 58,200 -1.5
16/06/2021
11.09
 271,800 10.92 11.09 10.72 100 3,300 -0.1
15/06/2021
10.92
 67,500 10.90 11.07 10.84 0 3,900 -0.1
14/06/2021
10.90
 255,600 10.57 11.13 10.61 4,200 1,000 0.1
11/06/2021
10.57
 60,200 10.51 10.59 10.51 0 0 0
10/06/2021
10.51
 36,900 10.59 10.61 10.47 200 5,600 -0.1
09/06/2021
10.59
 98,600 10.49 10.72 10.39 200 5,800 -0.1
08/06/2021
10.49
 70,400 10.49 10.55 10.47 800 3,000 -0.1
07/06/2021
10.49
 53,700 10.47 10.59 10.47 0 800 -0.0
04/06/2021
10.47
 63,100 10.55 10.68 10.45 100 5,200 -0.1
03/06/2021
10.55
 48,600 10.39 10.78 10.41 0 1,200 -0.0
02/06/2021
10.39
 43,800 10.41 10.43 10.37 0 0 0
01/06/2021
10.41
 86,800 10.41 10.51 10.33 0 34,500 -0.9
31/05/2021
10.41
 43,600 10.47 10.57 10.41 0 4,600 -0.1
28/05/2021
10.47
 26,700 10.43 10.68 10.43 0 1,600 -0.0
27/05/2021
10.43
 137,100 10.66 10.68 10.43 0 34,800 -0.9
26/05/2021
10.66
 30,700 10.72 10.76 10.57 0 2,800 -0.1
25/05/2021
10.72
 59,500 10.68 10.80 10.59 100 7,200 -0.2
24/05/2021
10.68
 49,200 10.51 10.72 10.51 0 1,200 -0.0
21/05/2021
10.51
 62,200 10.35 10.53 10.35 0 2,200 -0.1
20/05/2021
10.35
 86,700 10.43 10.49 10.33 0 2,500 -0.1
19/05/2021
10.43
 44,700 10.35 10.45 10.31 0 4,300 -0.1
18/05/2021
10.35
 126,200 10.49 10.49 10.31 1,000 7,700 -0.2
17/05/2021
10.49
 140,000 10.55 10.55 10.49 0 44,400 -1.1
14/05/2021
10.55
 54,100 10.64 10.64 10.55 0 3,100 -0.1
13/05/2021
10.64
 63,500 10.70 10.72 10.61 0 1,200 -0.0
12/05/2021
10.70
 42,100 10.70 10.70 10.61 0 0 0
11/05/2021
10.70
 32,600 10.64 10.72 10.51 0 2,600 -0.1
10/05/2021
10.64
 111,000 10.66 10.66 10.39 1,000 17,800 -0.4
07/05/2021
10.66
 75,200 10.76 10.76 10.57 0 4,900 -0.1
06/05/2021
10.76
 82,700 10.76 10.84 10.68 0 1,600 -0.0
05/05/2021
10.76
 114,000 10.64 10.84 10.64 0 800 -0.0
04/05/2021
10.64
 85,100 10.84 10.84 10.51 1,000 5,600 -0.1
29/04/2021
10.84
 122,500 10.88 10.88 10.72 0 300 -0.0
28/04/2021
10.88
 153,200 11.11 11.11 10.80 6,000 3,200 0.1
27/04/2021
11.11
 85,500 11.11 11.13 10.99 0 3,900 -0.1
26/04/2021
11.11
 86,700 11.11 11.19 11.05 0 2,400 -0.1
23/04/2021
11.11
 75,300 11.07 11.13 10.97 15,700 4,400 0.3
22/04/2021
11.07
 134,600 11.25 11.38 11.07 5,000 3,500 0.0
20/04/2021
11.25
 89,300 11.50 11.50 11.25 1,200 1,600 -0.0
19/04/2021
11.50
 151,300 11.13 11.54 10.92 91,300 5,100 2.4
16/04/2021
11.13
 223,200 11.52 11.54 11.01 0 9,200 -0.3
15/04/2021
11.52
 135,600 11.73 11.75 11.50 5,000 7,600 -0.1
14/04/2021
11.73
 66,900 11.71 11.73 11.50 0 3,200 -0.1
13/04/2021
11.71
 143,100 11.93 11.93 11.58 5,000 2,500 0.1
12/04/2021
11.93
 521,000 11.60 12.02 11.42 193,600 15,300 5.1
09/04/2021
11.60
 160,100 11.65 11.65 11.52 0 3,600 -0.1
08/04/2021
11.65
 88,000 11.67 11.67 11.58 0 1,900 -0.1
07/04/2021
11.67
 116,700 11.67 11.71 11.54 14,200 4,100 0.3
06/04/2021
11.67
 133,400 11.73 11.79 11.54 7,000 16,500 -0.3
05/04/2021
11.73
 156,700 11.75 11.81 11.58 2,600 43,200 -1.1
02/04/2021
11.75
 169,300 11.75 11.83 11.67 3,000 49,200 -1.3
01/04/2021
11.75
 151,200 11.71 11.83 11.67 8,500 40,300 -0.9
31/03/2021
11.71
 91,900 11.83 11.85 11.54 5,800 1,500 0.1
30/03/2021
11.83
 116,800 11.79 11.98 11.65 3,200 3,800 -0.0
29/03/2021
11.79
 161,100 11.46 11.79 11.42 16,800 1,600 0.4
26/03/2021
11.46
 228,700 11.67 11.75 11.05 12,300 3,700 0.2
25/03/2021
11.67
 192,200 11.87 11.95 11.13 0 13,100 -0.4
24/03/2021
11.87
 287,600 12.12 12.26 11.87 2,000 100 0.1
23/03/2021
12.12
 657,100 11.89 12.31 11.91 70,600 6,300 1.9
22/03/2021
11.89
 323,100 11.79 12.12 11.77 21,500 3,800 0.5
19/03/2021
11.79
 98,900 11.83 11.87 11.75 0 0 0
18/03/2021
11.83
 95,400 11.83 11.91 11.81 0 0 0
17/03/2021
11.83
 111,900 11.83 11.83 11.67 900 0 0.0
16/03/2021
11.83
 306,100 11.85 11.85 11.71 24,200 0 0.7
15/03/2021
11.85
 147,300 11.91 11.91 11.71 3,900 15,500 -0.3
12/03/2021
11.91
 170,600 12.08 12.12 11.85 5,700 800 0.1
11/03/2021
12.08
 269,100 11.93 12.10 11.77 16,300 2,000 0.4
10/03/2021
11.93
 216,300 11.98 12.04 11.87 11,100 4,500 0.2
09/03/2021
11.98
 434,000 11.79 12.12 11.79 36,900 12,100 0.7
08/03/2021
11.79
 637,000 11.38 11.93 11.36 55,800 15,000 1.1
05/03/2021
11.38
 126,400 11.19 11.38 11.13 36,700 5,400 0.9
04/03/2021
11.19
 123,900 11.50 11.50 11.13 0 0 0
03/03/2021
11.50
 142,700 11.67 11.67 11.21 1,600 300 0.0
02/03/2021
11.67
 171,600 11.58 11.69 11.52 76,700 5,000 2.0
01/03/2021
11.58
 206,600 11.54 11.77 11.50 300 6,300 -0.2
26/02/2021
11.54
 303,300 11.09 11.62 10.84 0 5,500 -0.1
25/02/2021
11.09
 88,800 11.01 11.17 10.92 0 5,800 -0.2
24/02/2021
11.01
 114,600 11.09 11.13 10.86 0 5,400 -0.1
23/02/2021
11.09
 122,800 11.21 11.21 11.01 0 4,300 -0.1
22/02/2021
11.21
 160,600 11.17 11.38 11.13 0 7,600 -0.2
19/02/2021
11.17
 216,000 10.72 11.21 10.53 0 6,700 -0.2
18/02/2021
10.72
 115,500 10.70 10.78 10.51 0 4,800 -0.1
17/02/2021
10.70
 122,600 10.39 10.70 10.35 1,000 100 0.0
09/02/2021
10.39
 74,600 10.26 10.39 10.14 0 1,800 -0.0
08/02/2021
10.26
 97,700 10.43 10.51 10.12 900 20,700 -0.5
05/02/2021
10.43
 68,400 10.35 10.47 10.24 0 1,400 -0.0
04/02/2021
10.35
 167,500 10.33 10.39 10.14 5,100 1,500 0.1
03/02/2021
10.33
 103,300 9.98 10.47 10.00 0 5,600 -0.1
02/02/2021
9.98
 93,300 9.89 10.02 9.79 100 1,400 -0.0
01/02/2021
9.89
 104,500 10.06 10.14 9.85 0 13,000 -0.3
29/01/2021
10.06
 108,400 9.79 10.22 9.38 8,300 1,900 0.2
28/01/2021
9.79
 491,400 10.51 10.51 9.79 5,000 500 0.1
27/01/2021
10.51
 125,100 10.92 10.92 10.31 6,500 8,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |