CTCP CIC39 (c32)

11.20
-0.20
(-1.75%)
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
(2026-02-23) 		-0.65 -5.39% 231,500 -6,600 -0.1
10.90
12.05
11.40
2 tháng
(2026-01-16) 		0.65 6.05% 1,251,800 -73,600 -0.9
10.75
12.55
11.40
3 tháng
(2025-12-17) 		-1.58 -12.14% 2,380,500 -83,200 -1.0
10.40
12.98
11.40
6 tháng
(2025-09-18) 		1.52 15.44% 4,541,300 -94,500 -1.3
9.77
13.93
11.40
12 tháng
(2025-03-24) 		1.50 15.15% 6,005,400 -106,900 -1.5
8.15
13.93
11.40
24 tháng
(2024-03-27) 		2.40 26.67% 10,726,900 -103,748 -1.5
8.15
13.93
11.40
36 tháng
(2023-04-03) 		2.26 24.78% 18,314,700 -618,248 -10.0
8.15
13.93
11.40
60 tháng
(2021-04-12) 		-0.74 -6.06% 97,342,200 -1,947,231 -52.1
8.12
16.95
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/03/2020
7.78
 21,140 7.95 7.95 7.44 0 0 0
11/03/2020
7.95
 21,750 7.97 7.97 7.59 10 0 0.0
10/03/2020
7.97
 14,090 7.95 7.97 7.93 0 0 0
09/03/2020
7.95
 12,130 8.29 8.29 7.76 10 0 0.0
06/03/2020
8.29
 62,630 8.31 8.31 8.05 0 3,400 -0.1
05/03/2020
8.31
 15,150 8.31 8.35 8.31 50 0 0.0
04/03/2020
8.31
 84,180 8.35 8.35 7.99 60 0 0.0
03/03/2020
8.35
 18,610 8.16 8.35 7.97 10 630 -0.0
02/03/2020
8.16
 3,950 8.31 8.31 8.08 0 0 0
28/02/2020
8.31
 42,690 8.46 8.46 8.12 15,600 20,000 -0.1
27/02/2020
8.46
 6,520 8.25 8.46 8.12 0 0 0
26/02/2020
8.25
 21,680 8.25 8.46 8.08 19,810 3,900 0.3
25/02/2020
8.25
 63,770 8.31 8.31 8.08 9,010 0 0.2
24/02/2020
8.31
 36,210 8.50 8.50 8.01 9,710 0 0.2
21/02/2020
8.50
 11,600 8.54 8.54 8.35 2,030 0 0.0
20/02/2020
8.54
 2,020 8.50 8.54 8.48 0 0 0
19/02/2020
8.50
 3,620 8.58 8.58 8.24 1,120 0 0.0
18/02/2020
8.58
 820 8.60 8.71 8.46 20 0 0.0
17/02/2020
8.60
 15,960 8.58 8.60 8.14 40 10 0.0
14/02/2020
8.58
 670 8.50 8.65 8.39 370 0 0.0
13/02/2020
8.50
 5,310 8.52 8.52 8.39 4,500 0 0.1
12/02/2020
8.52
 27,880 8.44 8.54 8.43 4,920 8,150 -0.1
11/02/2020
8.44
 40,300 8.43 8.46 8.43 19,440 0 0.4
10/02/2020
8.43
 38,530 8.35 8.50 8.20 800 0 0.0
07/02/2020
8.35
 51,120 8.08 8.35 8.05 4,180 0 0.1
06/02/2020
8.08
 62,780 8.08 8.20 7.91 0 0 0
05/02/2020
8.08
 9,250 8.31 8.31 7.88 6,010 6,000 0.0
04/02/2020
8.31
 26,820 7.97 8.31 7.82 6,000 6,070 -0.0
03/02/2020
7.97
 35,950 8.14 8.14 7.59 22,290 0 0.5
31/01/2020
8.14
 34,620 8.10 8.16 7.86 2,210 0 0.0
30/01/2020
8.10
 5,950 8.20 8.20 8.05 4,280 0 0.1
22/01/2020
8.20
 3,020 8.20 8.54 8.05 600 0 0.0
21/01/2020
8.20
 6,090 8.29 8.29 8.06 10 10 0
20/01/2020
8.29
 980 8.29 8.35 8.01 20 0 0.0
17/01/2020
8.29
 19,580 7.97 8.35 7.95 4,330 4,100 0.0
16/01/2020
7.97
 12,440 8.37 8.37 7.93 5,100 10 0.1
15/01/2020
8.37
 0 8.37 8.37 8.37 0 0 0
14/01/2020
8.37
 4,610 8.39 8.39 8.12 1,970 0 0.0
13/01/2020
8.39
 6,810 8.14 8.39 8.12 5,540 5,300 0.0
10/01/2020
8.14
 7,960 8.52 8.52 8.14 3,790 0 0.1
09/01/2020
8.52
 3,070 8.39 8.52 8.08 20 10 0.0
08/01/2020
8.39
 1,150 8.46 8.46 8.18 880 0 0.0
07/01/2020
8.46
 11,140 8.46 8.46 7.89 2,860 0 0.1
06/01/2020
8.46
 2,840 8.50 8.50 8.18 0 0 0
03/01/2020
8.50
 12,350 8.58 8.58 8.50 12,320 4,100 0.2
02/01/2020
8.58
 15,120 8.58 8.58 8.50 13,280 0 0.3
31/12/2019
8.58
 20,410 8.62 8.62 8.24 7,290 0 0.2
30/12/2019
8.62
 11,830 8.54 8.90 8.50 13,580 0 0.3
27/12/2019
8.54
 11,440 8.54 8.54 8.08 0 1,130 -0.0
26/12/2019
8.54
 12,970 8.35 8.58 8.27 7,070 90 0.2
25/12/2019
8.35
 19,860 7.99 8.35 7.99 0 3,900 -0.1
24/12/2019
7.99
 25,490 7.89 7.99 7.89 13,580 0 0.3
23/12/2019
7.89
 9,700 7.86 7.97 7.89 0 0 0
20/12/2019
7.86
 4,460 7.78 8.05 7.82 0 0 0
19/12/2019
7.78
 24,000 7.82 7.82 7.67 20,350 23,400 -0.1
18/12/2019
7.82
 34,630 7.78 7.82 7.70 17,680 10,500 0.1
17/12/2019
7.78
 21,870 7.76 7.78 7.59 3,990 7,790 -0.1
16/12/2019
7.76
 14,490 7.74 7.76 7.59 11,510 12,000 -0.0
13/12/2019
7.74
 22,480 7.61 7.76 7.59 11,220 18,820 -0.2
12/12/2019
7.61
 7,960 7.74 7.74 7.59 4,400 0 0.1
11/12/2019
7.74
 12,690 7.78 7.82 7.59 12,080 10 0.2
10/12/2019
7.78
 13,100 7.40 7.84 7.40 210 2,550 -0.0
09/12/2019
7.40
 17,900 7.84 7.89 7.40 4,780 11,220 -0.1
06/12/2019
7.84
 29,730 7.88 8.27 7.84 26,070 26,350 -0.0
05/12/2019
7.88
 31,780 7.84 7.88 7.82 740 840 -0.0
04/12/2019
7.84
 6,280 7.89 7.89 7.69 5,540 240 0.1
03/12/2019
7.89
 10,920 7.89 7.97 7.89 5,710 0 0.1
02/12/2019
7.89
 64,160 7.89 8.05 7.89 25,070 0 0.5
29/11/2019
7.89
 32,120 7.78 7.93 7.70 1,710 0 0.0
28/11/2019
7.78
 34,470 7.78 7.84 7.70 28,500 0 0.6
27/11/2019
7.78
 53,470 7.78 7.88 7.78 24,020 0 0.5
26/11/2019
7.78
 65,530 7.70 7.78 7.70 0 0 0
25/11/2019
7.70
 4,900 7.78 7.78 7.61 3,530 0 0.1
22/11/2019
7.78
 3,780 7.78 7.78 7.67 750 0 0.0
21/11/2019
7.78
 2,780 7.86 7.86 7.70 2,770 0 0.1
20/11/2019
7.86
 3,260 7.82 7.86 7.67 1,930 0 0.0
19/11/2019
7.82
 6,470 7.74 7.82 7.74 5,980 30 0.1
18/11/2019
7.74
 10,640 7.82 7.86 7.72 6,400 7,200 -0.0
15/11/2019: Cổ tức tiền mặt tỉ lệ: 12%
15/11/2019
7.82
 9,330 7.89 8.08 7.82 6,460 0 0.1
14/11/2019
7.89
 6,460 8.07 8.24 7.86 0 0 0
13/11/2019
8.07
 9,510 7.79 8.29 7.84 100 0 0.0
12/11/2019
7.79
 8,690 7.80 7.84 7.79 400 0 0.0
11/11/2019
7.80
 26,160 7.75 7.80 7.70 900 4,200 -0.1
08/11/2019
7.75
 14,170 7.75 7.75 7.68 0 0 0
07/11/2019
7.75
 13,240 7.80 7.80 7.68 100 3,960 -0.1
06/11/2019
7.80
 28,010 7.68 7.80 7.68 14,410 0 0.3
05/11/2019
7.68
 33,260 7.86 7.86 7.68 2,000 0 0.0
04/11/2019
7.86
 7,810 7.86 7.86 7.80 920 0 0.0
01/11/2019
7.86
 12,470 7.77 7.88 7.82 10 0 0.0
31/10/2019
7.77
 16,010 7.70 7.80 7.70 4,360 0 0.1
30/10/2019
7.70
 34,290 7.82 7.82 7.68 0 0 0
29/10/2019
7.82
 22,170 7.71 7.82 7.71 0 0 0
28/10/2019
7.71
 35,720 7.71 7.73 7.57 200 0 0.0
25/10/2019
7.71
 4,060 7.84 7.84 7.71 0 0 0
24/10/2019
7.84
 3,790 7.79 7.86 7.68 0 0 0
23/10/2019
7.79
 9,590 7.57 7.80 7.57 0 0 0
22/10/2019
7.57
 37,220 7.86 7.88 7.54 300 0 0.0
21/10/2019
7.86
 1,080 7.84 7.86 7.80 0 0 0
18/10/2019
7.84
 22,220 7.86 7.86 7.71 10 0 0.0
17/10/2019
7.86
 4,600 7.93 7.93 7.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |