CTCP CIC39 (c32)

15.95
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
(2026-06-29) 		0.75 4.93% 201,100 -200 0
14.90
18.05
15.95
2 tháng
(2026-06-01) 		3.85 31.82% 2,310,000 -80,300 0
12.10
20.30
15.95
3 tháng
(2026-05-04) 		1.40 9.62% 3,747,500 -86,300 0
11.95
20.30
15.95
6 tháng
(2026-01-30) 		3.40 27.09% 7,100,400 -113,400 -0.3
10.25
20.30
15.95
12 tháng
(2025-08-04) 		6.95 77.22% 11,234,800 -197,300 -1.5
8.68
20.30
15.95
24 tháng
(2024-08-08) 		7.25 83.33% 15,137,600 -207,438 -1.7
8.15
20.30
15.95
36 tháng
(2023-08-14) 		6.45 67.89% 22,337,900 -504,148 -6.7
8.15
20.30
15.95
60 tháng
(2021-08-24) 		5.22 48.60% 93,958,300 -1,633,931 -43.5
8.12
20.30
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |