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)
04/12/2019
15.67
 6,280 15.79 15.79 15.37 5,540 240 0.1
03/12/2019
15.79
 10,920 15.79 15.94 15.79 5,710 0 0.1
02/12/2019
15.79
 64,160 15.79 16.09 15.79 25,070 0 0.5
29/11/2019
15.79
 32,120 15.56 15.86 15.41 1,710 0 0.0
28/11/2019
15.56
 34,470 15.56 15.67 15.41 28,500 0 0.6
27/11/2019
15.56
 53,470 15.56 15.75 15.56 24,020 0 0.5
26/11/2019
15.56
 65,530 15.41 15.56 15.41 0 0 0
25/11/2019
15.41
 4,900 15.56 15.56 15.22 3,530 0 0.1
22/11/2019
15.56
 3,780 15.56 15.56 15.33 750 0 0.0
21/11/2019
15.56
 2,780 15.71 15.71 15.41 2,770 0 0.1
20/11/2019
15.71
 3,260 15.64 15.71 15.33 1,930 0 0.0
19/11/2019
15.64
 6,470 15.48 15.64 15.48 5,980 30 0.1
18/11/2019
15.48
 10,640 15.64 15.71 15.45 6,400 7,200 -0.0
15/11/2019: Cổ tức tiền mặt tỉ lệ: 12%
15/11/2019
15.64
 9,330 15.79 16.17 15.64 6,460 0 0.1
14/11/2019
15.79
 6,460 16.15 16.47 15.72 0 0 0
13/11/2019
16.15
 9,510 15.57 16.58 15.68 100 0 0.0
12/11/2019
15.57
 8,690 15.61 15.68 15.57 400 0 0.0
11/11/2019
15.61
 26,160 15.50 15.61 15.39 900 4,200 -0.1
08/11/2019
15.50
 14,170 15.50 15.50 15.36 0 0 0
07/11/2019
15.50
 13,240 15.61 15.61 15.36 100 3,960 -0.1
06/11/2019
15.61
 28,010 15.36 15.61 15.36 14,410 0 0.3
05/11/2019
15.36
 33,260 15.72 15.72 15.36 2,000 0 0.0
04/11/2019
15.72
 7,810 15.72 15.72 15.61 920 0 0.0
01/11/2019
15.72
 12,470 15.54 15.75 15.64 10 0 0.0
31/10/2019
15.54
 16,010 15.39 15.61 15.39 4,360 0 0.1
30/10/2019
15.39
 34,290 15.64 15.64 15.36 0 0 0
29/10/2019
15.64
 22,170 15.43 15.64 15.43 0 0 0
28/10/2019
15.43
 35,720 15.43 15.47 15.14 200 0 0.0
25/10/2019
15.43
 4,060 15.68 15.68 15.43 0 0 0
24/10/2019
15.68
 3,790 15.57 15.72 15.36 0 0 0
23/10/2019
15.57
 9,590 15.14 15.61 15.14 0 0 0
22/10/2019
15.14
 37,220 15.72 15.75 15.07 300 0 0.0
21/10/2019
15.72
 1,080 15.68 15.72 15.61 0 0 0
18/10/2019
15.68
 22,220 15.72 15.72 15.43 10 0 0.0
17/10/2019
15.72
 4,600 15.86 15.86 15.64 0 0 0
16/10/2019
15.86
 2,800 15.86 15.86 15.72 10 0 0.0
15/10/2019
15.86
 4,410 15.86 16.08 15.72 10 0 0.0
14/10/2019
15.86
 9,920 15.64 15.86 15.64 0 0 0
11/10/2019
15.64
 17,270 15.64 15.64 15.43 0 0 0
10/10/2019
15.64
 26,860 15.61 15.75 15.50 0 0 0
09/10/2019
15.61
 15,250 15.43 15.64 15.43 6,260 0 0.1
08/10/2019
15.43
 8,620 15.50 15.54 15.43 2,000 990 0.0
07/10/2019
15.50
 4,900 15.54 15.54 15.36 0 0 0
04/10/2019
15.54
 19,810 15.39 15.54 15.29 6,650 10,400 -0.1
03/10/2019
15.39
 16,340 15.36 15.64 15.29 7,720 0 0.2
02/10/2019
15.36
 13,340 15.29 15.57 15.29 5,900 260 0.1
01/10/2019
15.29
 5,520 15.25 15.61 15.25 0 0 0
30/09/2019
15.25
 58,970 15.32 15.57 15.25 13,460 42,340 -0.6
27/09/2019
15.32
 93,730 15.50 15.50 15.18 16,600 80,720 -1.4
26/09/2019
15.50
 8,350 15.29 15.72 15.25 0 40 -0.0
25/09/2019
15.29
 20,560 15.43 15.50 15.21 0 0 0
24/09/2019
15.43
 27,890 15.50 15.50 15.21 10 20,100 -0.4
23/09/2019
15.50
 39,970 15.79 15.79 15.43 10 29,960 -0.6
20/09/2019
15.79
 32,600 15.93 16.08 15.79 10 7,500 -0.2
19/09/2019
15.93
 14,180 16.08 16.08 15.82 0 7,000 -0.2
18/09/2019
16.08
 14,250 16.04 16.15 15.86 0 7,500 -0.2
17/09/2019
16.04
 18,480 16.22 16.22 15.86 0 0 0
16/09/2019
16.22
 33,390 16.29 16.29 15.90 6,010 6,000 0.0
13/09/2019
16.29
 13,840 16.40 16.40 15.79 6,000 6,000 0
12/09/2019
16.40
 13,930 16.33 16.51 15.79 10 0 0.0
11/09/2019
16.33
 6,630 16.36 16.36 15.79 0 0 0
10/09/2019
16.36
 5,750 16.33 16.51 15.86 20 0 0.0
09/09/2019
16.33
 11,840 16.43 16.43 15.86 10 0 0.0
06/09/2019
16.43
 18,400 16.00 16.51 15.72 20 3,500 -0.1
05/09/2019
16.00
 3,520 16.00 16.51 15.86 20 0 0.0
04/09/2019
16.00
 33,850 16.43 16.43 15.72 10 5,480 -0.1
03/09/2019
16.43
 3,940 16.86 17.22 16.43 10 0 0.0
30/08/2019
16.86
 43,380 17.01 17.01 16.36 1,010 24,130 -0.5
29/08/2019
17.01
 3,650 17.04 17.04 16.72 10 0 0.0
28/08/2019
17.04
 17,610 17.01 17.08 16.69 1,010 7,300 -0.1
27/08/2019
17.01
 11,880 17.22 17.22 17.01 120 2,000 -0.0
26/08/2019
17.22
 17,150 17.22 17.87 17.12 5,330 5,020 0.0
23/08/2019
17.22
 5,080 17.44 17.44 17.15 0 3,600 -0.1
22/08/2019
17.44
 6,460 17.22 17.44 17.22 0 1,000 -0.0
21/08/2019
17.22
 20,870 17.30 17.30 17.12 0 6,790 -0.2
20/08/2019
17.30
 21,290 17.30 17.33 17.22 9,800 0 0.2
19/08/2019
17.30
 13,790 17.47 17.94 17.26 100 590 -0.0
16/08/2019
17.47
 22,010 17.44 17.80 17.26 9,660 0 0.2
15/08/2019
17.44
 58,950 17.58 17.65 17.22 4,810 14,000 -0.2
14/08/2019
17.58
 11,810 17.65 17.94 17.15 7,210 0 0.2
13/08/2019
17.65
 5,820 17.94 18.08 17.22 40 0 0.0
12/08/2019
17.94
 1,720 18.23 18.23 17.80 0 0 0
09/08/2019
18.23
 16,610 18.30 18.30 17.22 0 0 0
08/08/2019
18.30
 9,220 18.30 18.55 17.51 20 0 0.0
07/08/2019
18.30
 7,860 18.30 18.44 17.80 0 0 0
06/08/2019
18.30
 1,180 18.41 18.41 17.62 0 190 -0.0
05/08/2019
18.41
 370 18.41 18.52 18.41 0 10 -0.0
02/08/2019
18.41
 27,810 18.44 18.44 17.94 3,750 0 0.1
01/08/2019
18.44
 20,310 18.23 18.44 17.94 9,200 0 0.2
31/07/2019
18.23
 25,600 18.01 18.66 17.94 4,700 600 0.1
30/07/2019
18.01
 25,040 18.52 18.73 17.94 5,300 500 0.1
29/07/2019
18.52
 10,050 18.87 18.87 18.44 7,300 0 0.2
26/07/2019
18.87
 14,350 18.66 18.87 18.44 3,930 0 0.1
25/07/2019
18.66
 13,270 18.59 18.66 18.44 0 0 0
24/07/2019
18.59
 19,960 18.66 18.73 18.30 9,700 400 0.2
23/07/2019
18.66
 27,560 18.73 18.84 18.44 8,500 0 0.2
22/07/2019
18.73
 21,600 19.48 19.48 18.73 5,600 0 0.2
19/07/2019
19.48
 9,040 19.52 19.66 19.45 0 0 0
18/07/2019
19.52
 30,360 19.59 19.59 19.38 0 0 0
17/07/2019
19.59
 20,470 19.20 19.59 19.20 3,480 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |