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)
05/05/2020
18.41
 104,980 17.76 18.82 18.14 19,590 38,000 -0.4
04/05/2020
17.76
 134,590 17.46 18.29 16.32 1,000 23,700 -0.5
29/04/2020
17.46
 128,750 17.91 18.29 17.46 0 68,180 -1.6
28/04/2020
17.91
 63,700 17.84 18.29 17.69 690 19,020 -0.4
27/04/2020
17.84
 273,870 16.70 17.84 17.46 0 110,650 -2.6
24/04/2020
16.70
 29,210 17.84 17.84 16.70 0 0 0
23/04/2020
17.84
 89,950 17.23 18.41 17.04 0 8,320 -0.2
22/04/2020
17.23
 57,350 17.23 17.46 16.85 0 140 -0.0
21/04/2020
17.23
 23,410 17.27 17.46 16.93 0 0 0
20/04/2020
17.27
 60,560 16.17 17.27 16.40 0 3,700 -0.1
17/04/2020
16.17
 18,360 16.13 16.24 15.98 0 40 -0.0
16/04/2020
16.13
 19,400 15.98 16.17 15.98 0 14,020 -0.3
15/04/2020
15.98
 74,620 15.94 16.17 15.07 0 23,170 -0.5
14/04/2020
15.94
 91,980 15.94 15.94 15.86 0 36,320 -0.8
13/04/2020
15.94
 13,990 15.79 16.09 15.22 0 11,400 -0.2
10/04/2020
15.79
 15,810 15.79 15.94 15.79 0 3,810 -0.1
09/04/2020
15.79
 30,870 15.33 15.79 15.26 0 10,820 -0.2
08/04/2020
15.33
 5,480 15.26 15.33 15.18 0 0 0
07/04/2020
15.26
 16,060 15.30 15.33 15.18 0 0 0
06/04/2020
15.30
 1,600 15.26 15.33 14.80 0 0 0
03/04/2020
15.26
 49,710 15.33 15.33 15.26 0 40,200 -0.8
01/04/2020
15.33
 3,010 15.33 15.33 15.33 0 950 -0.0
31/03/2020
15.33
 36,650 15.33 15.33 14.42 0 28,360 -0.6
30/03/2020
15.33
 27,050 15.33 15.33 14.42 0 3,320 -0.1
27/03/2020
15.33
 67,760 15.33 15.45 15.18 0 180 -0.0
26/03/2020
15.33
 20,720 15.33 15.33 14.80 0 11,720 -0.2
25/03/2020
15.33
 39,490 15.18 15.56 14.57 0 29,060 -0.6
24/03/2020
15.18
 41,730 14.35 15.18 14.35 0 15,200 -0.3
23/03/2020
14.35
 35,290 15.18 15.18 14.19 0 4,090 -0.1
20/03/2020
15.18
 58,730 15.18 15.56 14.23 20 51,280 -1.0
19/03/2020
15.18
 70,130 15.48 15.48 15.11 10,000 55,700 -0.9
18/03/2020
15.48
 68,190 15.33 15.48 15.18 10,000 55,700 -0.9
17/03/2020
15.33
 50,770 15.37 15.37 14.92 0 31,930 -0.6
16/03/2020
15.37
 27,750 15.56 15.56 14.80 10 0 0.0
13/03/2020
15.56
 87,460 15.56 15.56 15.18 0 50,000 -1
12/03/2020
15.56
 21,140 15.90 15.90 14.88 0 0 0
11/03/2020
15.90
 21,750 15.94 15.94 15.18 10 0 0.0
10/03/2020
15.94
 14,090 15.90 15.94 15.86 0 0 0
09/03/2020
15.90
 12,130 16.59 16.59 15.52 10 0 0.0
06/03/2020
16.59
 62,630 16.62 16.62 16.09 0 3,400 -0.1
05/03/2020
16.62
 15,150 16.62 16.70 16.62 50 0 0.0
04/03/2020
16.62
 84,180 16.70 16.70 15.98 60 0 0.0
03/03/2020
16.70
 18,610 16.32 16.70 15.94 10 630 -0.0
02/03/2020
16.32
 3,950 16.62 16.62 16.17 0 0 0
28/02/2020
16.62
 42,690 16.93 16.93 16.24 15,600 20,000 -0.1
27/02/2020
16.93
 6,520 16.51 16.93 16.24 0 0 0
26/02/2020
16.51
 21,680 16.51 16.93 16.17 19,810 3,900 0.3
25/02/2020
16.51
 63,770 16.62 16.62 16.17 9,010 0 0.2
24/02/2020
16.62
 36,210 17.00 17.00 16.02 9,710 0 0.2
21/02/2020
17.00
 11,600 17.08 17.08 16.70 2,030 0 0.0
20/02/2020
17.08
 2,020 17.00 17.08 16.96 0 0 0
19/02/2020
17.00
 3,620 17.15 17.15 16.47 1,120 0 0.0
18/02/2020
17.15
 820 17.19 17.42 16.93 20 0 0.0
17/02/2020
17.19
 15,960 17.15 17.19 16.28 40 10 0.0
14/02/2020
17.15
 670 17.00 17.31 16.78 370 0 0.0
13/02/2020
17.00
 5,310 17.04 17.04 16.78 4,500 0 0.1
12/02/2020
17.04
 27,880 16.89 17.08 16.85 4,920 8,150 -0.1
11/02/2020
16.89
 40,300 16.85 16.93 16.85 19,440 0 0.4
10/02/2020
16.85
 38,530 16.70 17.00 16.40 800 0 0.0
07/02/2020
16.70
 51,120 16.17 16.70 16.09 4,180 0 0.1
06/02/2020
16.17
 62,780 16.17 16.40 15.83 0 0 0
05/02/2020
16.17
 9,250 16.62 16.62 15.75 6,010 6,000 0.0
04/02/2020
16.62
 26,820 15.94 16.62 15.64 6,000 6,070 -0.0
03/02/2020
15.94
 35,950 16.28 16.28 15.18 22,290 0 0.5
31/01/2020
16.28
 34,620 16.21 16.32 15.71 2,210 0 0.0
30/01/2020
16.21
 5,950 16.40 16.40 16.09 4,280 0 0.1
22/01/2020
16.40
 3,020 16.40 17.08 16.09 600 0 0.0
21/01/2020
16.40
 6,090 16.59 16.59 16.13 10 10 0
20/01/2020
16.59
 980 16.59 16.70 16.02 20 0 0.0
17/01/2020
16.59
 19,580 15.94 16.70 15.90 4,330 4,100 0.0
16/01/2020
15.94
 12,440 16.74 16.74 15.86 5,100 10 0.1
15/01/2020
16.74
 0 16.74 16.74 16.74 0 0 0
14/01/2020
16.74
 4,610 16.78 16.78 16.24 1,970 0 0.0
13/01/2020
16.78
 6,810 16.28 16.78 16.24 5,540 5,300 0.0
10/01/2020
16.28
 7,960 17.04 17.04 16.28 3,790 0 0.1
09/01/2020
17.04
 3,070 16.78 17.04 16.17 20 10 0.0
08/01/2020
16.78
 1,150 16.93 16.93 16.36 880 0 0.0
07/01/2020
16.93
 11,140 16.93 16.93 15.79 2,860 0 0.1
06/01/2020
16.93
 2,840 17.00 17.00 16.36 0 0 0
03/01/2020
17.00
 12,350 17.15 17.15 17.00 12,320 4,100 0.2
02/01/2020
17.15
 15,120 17.15 17.15 17.00 13,280 0 0.3
31/12/2019
17.15
 20,410 17.23 17.23 16.47 7,290 0 0.2
30/12/2019
17.23
 11,830 17.08 17.80 17.00 13,580 0 0.3
27/12/2019
17.08
 11,440 17.08 17.08 16.17 0 1,130 -0.0
26/12/2019
17.08
 12,970 16.70 17.15 16.55 7,070 90 0.2
25/12/2019
16.70
 19,860 15.98 16.70 15.98 0 3,900 -0.1
24/12/2019
15.98
 25,490 15.79 15.98 15.79 13,580 0 0.3
23/12/2019
15.79
 9,700 15.71 15.94 15.79 0 0 0
20/12/2019
15.71
 4,460 15.56 16.09 15.64 0 0 0
19/12/2019
15.56
 24,000 15.64 15.64 15.33 20,350 23,400 -0.1
18/12/2019
15.64
 34,630 15.56 15.64 15.41 17,680 10,500 0.1
17/12/2019
15.56
 21,870 15.52 15.56 15.18 3,990 7,790 -0.1
16/12/2019
15.52
 14,490 15.48 15.52 15.18 11,510 12,000 -0.0
13/12/2019
15.48
 22,480 15.22 15.52 15.18 11,220 18,820 -0.2
12/12/2019
15.22
 7,960 15.48 15.48 15.18 4,400 0 0.1
11/12/2019
15.48
 12,690 15.56 15.64 15.18 12,080 10 0.2
10/12/2019
15.56
 13,100 14.80 15.67 14.80 210 2,550 -0.0
09/12/2019
14.80
 17,900 15.67 15.79 14.80 4,780 11,220 -0.1
06/12/2019
15.67
 29,730 15.75 16.55 15.67 26,070 26,350 -0.0
05/12/2019
15.75
 31,780 15.67 15.75 15.64 740 840 -0.0

Chính sách bảo mật | Điều khoản sử dụng |