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)
26/01/2021
10.92
 96,400 11.21 11.21 10.76 1,700 4,400 -0.1
25/01/2021
11.21
 156,100 10.88 11.30 10.80 3,500 1,400 0.1
22/01/2021
10.88
 121,300 11.09 11.13 10.72 600 3,500 -0.1
21/01/2021
11.09
 179,200 10.90 11.09 10.72 3,000 6,000 -0.1
20/01/2021
10.90
 219,900 10.94 11.13 10.22 28,300 6,000 0.6
19/01/2021
10.94
 422,000 11.75 11.75 10.94 200 900 -0.0
18/01/2021
11.75
 332,500 12.20 12.20 11.67 6,000 4,500 0.0
15/01/2021
12.20
 195,600 12.16 12.33 12.04 34,300 6,400 0.8
14/01/2021
12.16
 185,400 12.04 12.20 12.04 17,000 0 0.5
13/01/2021
12.04
 568,100 11.69 12.41 11.69 29,200 0 0.9
12/01/2021
11.69
 216,200 11.71 11.71 11.38 1,900 0 0.1
11/01/2021
11.71
 194,800 11.62 11.87 11.58 200 0 0.0
08/01/2021
11.62
 325,100 11.71 11.87 11.46 21,600 0 0.6
07/01/2021
11.71
 428,600 11.54 11.75 11.34 18,800 0 0.5
06/01/2021
11.54
 506,100 11.79 11.79 11.40 6,200 0 0.2
05/01/2021
11.79
 552,200 11.91 12.16 11.71 17,100 400 0.5
04/01/2021
11.91
 508,600 11.15 11.91 11.54 0 5,100 -0.1
31/12/2020
11.15
 592,300 10.43 11.15 10.51 17,860 10 0.5
30/12/2020
10.43
 596,060 10.18 10.72 10.12 11,710 930 0.3
29/12/2020
10.18
 255,370 9.96 10.20 9.91 6,620 60 0.2
28/12/2020
9.96
 340,210 10.02 10.06 9.89 10,000 8,880 0.0
25/12/2020
10.02
 158,000 10.00 10.10 9.81 100 6,340 -0.2
24/12/2020
10.00
 205,040 10.20 10.24 9.79 0 15,680 -0.4
23/12/2020
10.20
 250,910 10.14 10.31 10.10 5,610 5,700 -0.0
22/12/2020
10.14
 241,080 10.00 10.18 9.93 9,090 24,300 -0.4
21/12/2020
10.00
 210,150 10.02 10.08 9.93 4,740 0 0.1
18/12/2020
10.02
 281,330 10.06 10.08 9.93 0 2,640 -0.1
17/12/2020
10.06
 267,430 10.26 10.26 10.00 2,300 0 0.1
16/12/2020
10.26
 270,970 10.18 10.26 10.16 3,900 0 0.1
15/12/2020
10.18
 379,160 10.41 10.41 10.18 4,220 900 0.1
14/12/2020
10.41
 429,890 10.31 10.55 10.26 10,240 4,600 0.1
11/12/2020
10.31
 206,790 10.18 10.35 10.14 3,340 1,760 0.0
10/12/2020
10.18
 534,880 10.00 10.41 10.00 0 260 -0.0
09/12/2020
10.00
 279,420 10.06 10.22 10.00 0 21,450 -0.5
08/12/2020
10.06
 129,070 10.18 10.18 10.04 0 3,980 -0.1
07/12/2020
10.18
 274,560 10.10 10.31 10.02 0 600 -0.0
04/12/2020
10.10
 344,140 9.83 10.26 9.79 5,000 2,130 0.1
03/12/2020
9.83
 144,950 9.85 9.85 9.77 0 12,600 -0.3
02/12/2020
9.85
 149,760 9.85 9.89 9.81 0 620 -0.0
01/12/2020
9.85
 127,050 9.81 9.87 9.73 1,560 340 0.0
30/11/2020
9.81
 115,720 9.89 9.91 9.77 50 14,370 -0.3
27/11/2020
9.89
 172,640 9.77 10.10 9.77 0 1,620 -0.0
26/11/2020
9.77
 83,800 9.85 9.89 9.77 0 3,970 -0.1
25/11/2020
9.85
 112,970 9.85 9.91 9.77 820 5,270 -0.1
24/11/2020
9.85
 229,360 9.98 10.02 9.77 3,170 0 0.1
23/11/2020
9.98
 80,040 10.06 10.06 9.85 6,570 0 0.2
20/11/2020
10.06
 97,930 10.10 10.22 9.79 1,640 750 0.0
19/11/2020
10.10
 263,490 9.87 10.14 9.81 7,010 2,000 0.1
18/11/2020
9.87
 149,340 9.91 9.98 9.81 320 6,840 -0.2
17/11/2020: Cổ tức tiền mặt tỉ lệ: 12%
17/11/2020
9.91
 198,610 9.81 10.00 9.85 3,180 1,710 0.0
16/11/2020
9.81
 135,790 9.81 9.89 9.69 0 11,010 -0.3
13/11/2020
9.81
 143,080 9.61 9.83 9.61 0 220 -0.0
12/11/2020
9.61
 104,890 9.60 9.69 9.56 0 44,740 -1.1
11/11/2020
9.60
 86,170 9.65 9.75 9.56 0 40,480 -1.0
10/11/2020
9.65
 163,270 9.63 9.93 9.63 1,030 80,030 -1.9
09/11/2020
9.63
 130,740 9.56 9.65 9.58 0 64,600 -1.6
06/11/2020
9.56
 87,870 9.60 9.61 9.54 0 43,540 -1.1
05/11/2020
9.60
 85,870 9.60 9.61 9.46 0 22,890 -0.6
04/11/2020
9.60
 158,950 9.46 9.63 9.52 0 8,000 -0.2
03/11/2020
9.46
 73,690 9.32 9.61 9.34 1,110 21,460 -0.5
02/11/2020
9.32
 65,100 9.20 9.36 9.20 0 15,790 -0.4
30/10/2020
9.20
 84,710 9.07 9.32 9.07 250 3,460 -0.1
29/10/2020
9.07
 184,470 9.09 9.20 8.71 11,560 800 0.2
28/10/2020
9.09
 219,540 9.60 9.61 8.93 1,130 43,530 -1.0
27/10/2020
9.60
 153,710 9.79 9.81 9.48 200 12,160 -0.3
26/10/2020
9.79
 175,860 9.63 9.97 9.77 4,000 3,650 0.0
23/10/2020
9.63
 343,890 9.75 9.75 9.50 2,890 0 0.1
22/10/2020
9.75
 155,100 9.63 9.89 9.65 0 890 -0.0
21/10/2020
9.63
 176,090 10.03 10.12 9.63 0 11,110 -0.3
20/10/2020
10.03
 108,040 10.24 10.28 10.03 550 0 0.0
19/10/2020
10.24
 105,120 10.05 10.24 10.01 2,080 0 0.1
16/10/2020
10.05
 144,440 10.01 10.07 9.89 3,430 4,430 -0.0
15/10/2020
10.01
 193,870 9.95 10.12 9.93 0 5,920 -0.2
14/10/2020
9.95
 116,870 9.99 10.05 9.93 0 0 0
13/10/2020
9.99
 172,500 10.05 10.09 9.97 0 20 -0.0
12/10/2020
10.05
 268,140 10.09 10.28 10.03 85,950 5,280 2.1
09/10/2020
10.09
 451,270 10.28 10.28 10.05 250 0 0.0
08/10/2020
10.28
 318,600 10.44 10.46 10.20 980 230 0.0
07/10/2020
10.44
 200,260 10.54 10.60 10.40 37,780 0 1.0
06/10/2020
10.54
 362,050 10.60 10.71 10.46 115,100 3,220 3.0
05/10/2020
10.60
 487,530 10.26 10.75 10.20 173,850 2,300 4.6
02/10/2020
10.26
 430,020 10.36 10.40 10.05 0 11,560 -0.3
01/10/2020
10.36
 372,730 10.28 10.46 10.32 0 0 0
30/09/2020
10.28
 460,050 9.99 10.34 9.93 16,420 0 0.4
29/09/2020
9.99
 646,490 10.07 10.40 9.99 4,840 65,050 -1.6
28/09/2020
10.07
 200,470 10.05 10.14 10.03 0 20,560 -0.5
25/09/2020
10.05
 139,980 10.20 10.20 10.03 2,380 17,830 -0.4
24/09/2020
10.20
 484,630 10.01 10.26 9.93 16,370 116,460 -2.6
23/09/2020
10.01
 239,530 10.09 10.09 10.01 8,310 19,610 -0.3
22/09/2020
10.09
 157,830 10.16 10.16 9.97 100 5,300 -0.1
21/09/2020
10.16
 549,820 10.01 10.34 10.05 9,480 130,250 -3.1
18/09/2020
10.01
 251,690 9.91 10.14 9.87 5,220 99,850 -2.4
17/09/2020
9.91
 256,530 10.01 10.03 9.85 5,370 10,340 -0.1
16/09/2020
10.01
 161,550 10.11 10.12 9.99 200 9,500 -0.2
15/09/2020
10.11
 328,410 10.14 10.26 10.11 7,260 54,560 -1.2
14/09/2020
10.14
 439,380 9.85 10.28 9.81 11,180 139,600 -3.3
11/09/2020
9.85
 155,660 9.83 9.89 9.79 1,560 23,800 -0.6
10/09/2020
9.83
 170,530 9.69 9.99 9.79 3,800 18,000 -0.4
09/09/2020
9.69
 312,270 9.71 9.71 9.50 14,780 80,370 -1.6
08/09/2020
9.71
 260,880 9.65 9.79 9.54 0 52,580 -1.3

Chính sách bảo mật | Điều khoản sử dụng |