CTCP CIC39 (c32)

19
-1.30
(-6.40%)
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
(2026-05-13) 		6.80 50.37% 1,861,900 -78,300 0
11.95
20.30
19
2 tháng
(2026-04-13) 		10.05 98.05% 5,293,100 -87,300 0
10.25
20.30
19
3 tháng
(2026-03-16) 		8.90 78.07% 5,644,800 -89,900 -0.0
10.25
20.30
19
6 tháng
(2025-12-15) 		6.53 47.37% 8,231,900 -174,000 -1.1
10.25
20.30
19
12 tháng
(2025-06-17) 		11.30 125.56% 10,793,100 -196,100 -1.5
8.68
20.30
19
24 tháng
(2024-06-24) 		11.62 134.01% 14,907,800 -206,138 -1.7
8.15
20.30
19
36 tháng
(2023-06-28) 		10.70 111.46% 22,582,300 -602,748 -8.6
8.15
20.30
19
60 tháng
(2021-07-08) 		10.03 97.61% 96,748,300 -1,859,331 -48.4
8.12
20.30
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/10/2019
7.93
 2,800 7.93 7.93 7.86 10 0 0.0
15/10/2019
7.93
 4,410 7.93 8.04 7.86 10 0 0.0
14/10/2019
7.93
 9,920 7.82 7.93 7.82 0 0 0
11/10/2019
7.82
 17,270 7.82 7.82 7.71 0 0 0
10/10/2019
7.82
 26,860 7.80 7.88 7.75 0 0 0
09/10/2019
7.80
 15,250 7.71 7.82 7.71 6,260 0 0.1
08/10/2019
7.71
 8,620 7.75 7.77 7.71 2,000 990 0.0
07/10/2019
7.75
 4,900 7.77 7.77 7.68 0 0 0
04/10/2019
7.77
 19,810 7.70 7.77 7.64 6,650 10,400 -0.1
03/10/2019
7.70
 16,340 7.68 7.82 7.64 7,720 0 0.2
02/10/2019
7.68
 13,340 7.64 7.79 7.64 5,900 260 0.1
01/10/2019
7.64
 5,520 7.63 7.80 7.63 0 0 0
30/09/2019
7.63
 58,970 7.66 7.79 7.63 13,460 42,340 -0.6
27/09/2019
7.66
 93,730 7.75 7.75 7.59 16,600 80,720 -1.4
26/09/2019
7.75
 8,350 7.64 7.86 7.63 0 40 -0.0
25/09/2019
7.64
 20,560 7.71 7.75 7.61 0 0 0
24/09/2019
7.71
 27,890 7.75 7.75 7.61 10 20,100 -0.4
23/09/2019
7.75
 39,970 7.89 7.89 7.71 10 29,960 -0.6
20/09/2019
7.89
 32,600 7.97 8.04 7.89 10 7,500 -0.2
19/09/2019
7.97
 14,180 8.04 8.04 7.91 0 7,000 -0.2
18/09/2019
8.04
 14,250 8.02 8.07 7.93 0 7,500 -0.2
17/09/2019
8.02
 18,480 8.11 8.11 7.93 0 0 0
16/09/2019
8.11
 33,390 8.15 8.15 7.95 6,010 6,000 0.0
13/09/2019
8.15
 13,840 8.20 8.20 7.89 6,000 6,000 0
12/09/2019
8.20
 13,930 8.16 8.25 7.89 10 0 0.0
11/09/2019
8.16
 6,630 8.18 8.18 7.89 0 0 0
10/09/2019
8.18
 5,750 8.16 8.25 7.93 20 0 0.0
09/09/2019
8.16
 11,840 8.22 8.22 7.93 10 0 0.0
06/09/2019
8.22
 18,400 8.00 8.25 7.86 20 3,500 -0.1
05/09/2019
8.00
 3,520 8.00 8.25 7.93 20 0 0.0
04/09/2019
8.00
 33,850 8.22 8.22 7.86 10 5,480 -0.1
03/09/2019
8.22
 3,940 8.43 8.61 8.22 10 0 0.0
30/08/2019
8.43
 43,380 8.50 8.50 8.18 1,010 24,130 -0.5
29/08/2019
8.50
 3,650 8.52 8.52 8.36 10 0 0.0
28/08/2019
8.52
 17,610 8.50 8.54 8.34 1,010 7,300 -0.1
27/08/2019
8.50
 11,880 8.61 8.61 8.50 120 2,000 -0.0
26/08/2019
8.61
 17,150 8.61 8.93 8.56 5,330 5,020 0.0
23/08/2019
8.61
 5,080 8.72 8.72 8.58 0 3,600 -0.1
22/08/2019
8.72
 6,460 8.61 8.72 8.61 0 1,000 -0.0
21/08/2019
8.61
 20,870 8.65 8.65 8.56 0 6,790 -0.2

Chính sách bảo mật | Điều khoản sử dụng |