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)
16/07/2019
19.20
 35,470 19.16 19.41 19.16 800 15,000 -0.4
15/07/2019
19.16
 26,660 19.13 19.27 19.13 3,580 0 0.1
12/07/2019
19.13
 19,440 19.27 19.27 19.13 4,300 0 0.1
11/07/2019
19.27
 15,710 19.27 19.30 19.20 800 0 0.0
10/07/2019
19.27
 50,240 19.27 19.27 19.16 4,880 0 0.1
09/07/2019
19.27
 20,150 19.38 19.38 19.20 4,800 0 0.1
08/07/2019
19.38
 10,920 19.34 19.38 19.27 2,300 1,340 0.0
05/07/2019
19.34
 2,240 19.30 19.34 19.30 0 0 0
04/07/2019
19.30
 29,770 19.38 19.38 19.20 3,700 3,030 0.0
03/07/2019
19.38
 20,430 19.20 19.45 19.20 1,400 10,630 -0.2
02/07/2019
19.20
 23,580 19.66 19.66 19.20 5,360 0 0.1
01/07/2019
19.66
 20,340 19.52 19.66 19.38 140 2,320 -0.1
28/06/2019
19.52
 12,080 19.45 19.66 19.30 860 0 0.0
27/06/2019
19.45
 13,320 19.66 19.74 19.45 500 0 0.0
26/06/2019
19.66
 106,230 19.88 20.06 19.66 100 30 0.0
25/06/2019
19.88
 193,530 19.66 20.09 19.77 0 18,300 -0.5
24/06/2019
19.66
 90,620 19.56 19.81 19.66 2,320 6,860 -0.1
21/06/2019
19.56
 33,320 19.52 19.74 19.52 0 14,840 -0.4
20/06/2019
19.52
 35,600 19.38 19.63 19.30 0 4,900 -0.1
19/06/2019
19.38
 23,900 19.52 19.59 19.27 0 20,110 -0.5
18/06/2019
19.52
 17,380 19.70 19.74 19.48 0 4,900 -0.1
17/06/2019
19.70
 35,800 19.95 19.95 19.45 500 90 0.0
14/06/2019
19.95
 24,520 19.81 20.02 19.59 40 0 0.0
13/06/2019
19.81
 21,560 19.81 19.95 19.52 300 0 0.0
12/06/2019
19.81
 82,790 19.38 19.81 19.30 0 15,000 -0.4
11/06/2019
19.38
 92,050 19.27 19.38 19.16 5,000 15,220 -0.3
10/06/2019
19.27
 70,540 19.52 19.74 19.27 40 39,780 -1.1
07/06/2019
19.52
 62,770 19.52 19.59 19.16 4,980 30,000 -0.7
06/06/2019
19.52
 40,340 19.52 19.52 19.30 4,630 20,000 -0.4
05/06/2019
19.52
 74,170 19.38 19.63 19.30 5,380 42,270 -1.0
04/06/2019
19.38
 31,930 19.45 19.59 19.38 8,790 1,560 0.2
03/06/2019
19.45
 17,390 19.38 19.59 19.38 10,330 0 0.3
31/05/2019
19.38
 47,980 20.02 20.20 19.23 9,380 20,000 -0.3
30/05/2019
20.02
 4,370 19.66 20.02 19.74 0 0 0
29/05/2019: Cổ tức tiền mặt tỉ lệ: 12%
29/05/2019
19.66
 11,160 19.52 19.81 19.52 5,440 0 0.1
28/05/2019
19.52
 53,490 19.52 19.80 19.38 10,090 17,200 -0.2
27/05/2019
19.52
 12,580 19.59 19.86 19.31 10 30 -0.0
24/05/2019
19.59
 44,690 19.66 19.73 19.25 5,680 0 0.2
23/05/2019
19.66
 8,920 19.80 19.93 19.66 0 0 0
22/05/2019
19.80
 20,770 19.73 19.86 19.66 0 0 0
21/05/2019
19.73
 8,590 19.73 19.80 19.73 0 0 0
20/05/2019
19.73
 15,810 19.86 20.28 19.66 5,000 0 0.1
17/05/2019
19.86
 23,070 19.93 20.14 19.66 5,010 6,300 -0.0
16/05/2019
19.93
 36,000 20.28 20.28 19.86 5,940 3,700 0.1
15/05/2019
20.28
 9,150 20.28 20.41 20.14 0 0 0
14/05/2019
20.28
 2,890 20.28 20.48 20.07 30 2,000 -0.1
13/05/2019
20.28
 24,640 19.93 20.55 19.59 2,350 18,190 -0.5
10/05/2019
19.93
 35,430 19.93 20.96 19.93 370 28,110 -0.8
09/05/2019
19.93
 44,600 20.48 20.48 19.93 37,770 3,140 1.0
08/05/2019
20.48
 39,770 20.96 20.96 20.35 7,970 2,030 0.2
07/05/2019
20.96
 13,780 20.96 21.17 20.62 2,040 130 0.1
06/05/2019
20.96
 7,910 21.17 21.17 20.62 5,110 0 0.2
03/05/2019
21.17
 11,580 21.38 21.38 20.69 10 0 0.0
02/05/2019
21.38
 23,430 21.17 21.44 21.17 14,500 1,370 0.4
26/04/2019
21.17
 17,820 21.24 21.38 20.62 5,840 0 0.2
25/04/2019
21.24
 23,740 21.72 21.72 20.83 3,710 0 0.1
24/04/2019
21.72
 345,710 21.65 21.93 21.44 21,530 0 0.7
23/04/2019
21.65
 208,410 21.03 21.65 20.83 10 2,240 -0.1
22/04/2019
21.03
 152,030 21.51 21.65 20.62 13,700 26,730 -0.4
19/04/2019
21.51
 233,640 20.89 21.99 20.79 0 4,000 -0.1
18/04/2019
20.89
 42,020 20.83 21.51 20.76 80 0 0.0
17/04/2019
20.83
 22,180 21.69 21.93 20.83 0 0 0
16/04/2019
21.69
 82,660 21.51 21.93 21.17 20 200 -0.0
12/04/2019
21.51
 52,830 21.10 21.58 21.17 0 0 0
11/04/2019
21.10
 32,260 20.96 21.31 20.96 3,410 0 0.1
10/04/2019
20.96
 69,400 21.07 21.10 20.89 0 0 0
09/04/2019
21.07
 55,490 20.96 21.24 20.83 0 440 -0.0
08/04/2019
20.96
 15,790 20.83 21.31 20.76 20 0 0.0
05/04/2019
20.83
 19,670 21.38 21.44 20.83 0 0 0
04/04/2019
21.38
 146,760 20.24 21.38 20.24 130,040 0 4.0
03/04/2019
20.24
 54,160 20.10 20.35 20.00 0 0 0
02/04/2019
20.10
 50,010 20.35 20.35 20.07 40 0 0.0
01/04/2019
20.35
 38,620 20.04 20.48 19.97 2,120 0 0.1
29/03/2019
20.04
 67,180 20.10 20.52 20.04 0 3,500 -0.1
28/03/2019
20.10
 131,770 20.62 20.62 20.04 0 0 0
27/03/2019
20.62
 76,350 20.62 20.79 20.41 100 0 0.0
26/03/2019
20.62
 95,220 20.48 20.86 20.31 0 0 0
25/03/2019
20.48
 98,320 20.79 20.79 20.21 0 300 -0.0
22/03/2019
20.79
 244,190 20.55 20.83 20.10 0 6,080 -0.2
21/03/2019
20.55
 142,290 21.41 21.41 20.55 10 10,000 -0.3
20/03/2019
21.41
 123,210 21.10 21.79 20.48 0 110 -0.0
19/03/2019
21.10
 222,520 20.35 21.65 20.35 3,500 0 0.1
18/03/2019
20.35
 84,390 19.86 20.35 19.86 0 0 0
15/03/2019
19.86
 46,380 19.97 19.97 19.80 0 0 0
14/03/2019
19.97
 299,870 19.59 20.14 19.55 90 4,000 -0.1
13/03/2019
19.59
 27,320 19.52 19.80 19.31 3,700 0 0.1
12/03/2019
19.52
 24,440 19.66 19.93 19.52 120 0 0.0
11/03/2019
19.66
 39,920 19.35 19.66 19.25 50 4,000 -0.1
08/03/2019
19.35
 28,460 19.86 19.93 19.31 120 0 0.0
07/03/2019
19.86
 27,870 19.97 20.35 19.86 10 0 0.0
06/03/2019
19.97
 61,820 19.93 20.28 19.80 5,410 0 0.2
05/03/2019
19.93
 44,800 20.21 20.21 19.93 0 0 0
04/03/2019
20.21
 74,710 20.21 20.76 20.14 4,080 0 0.1
01/03/2019
20.21
 52,750 19.80 20.21 19.93 13,920 0 0.4
28/02/2019
19.80
 131,020 19.52 20.41 19.62 0 0 0
27/02/2019
19.52
 39,520 19.45 19.66 19.38 0 0 0
26/02/2019
19.45
 31,360 19.38 19.49 19.11 4,100 0 0.1
25/02/2019
19.38
 61,800 19.35 19.49 19.28 0 0 0
22/02/2019
19.35
 40,840 19.25 19.52 18.97 10 0 0.0
21/02/2019
19.25
 42,350 19.45 19.52 19.18 20 390 -0.0

Chính sách bảo mật | Điều khoản sử dụng |