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)
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
20/08/2019
8.65
 21,290 8.65 8.67 8.61 9,800 0 0.2
19/08/2019
8.65
 13,790 8.74 8.97 8.63 100 590 -0.0
16/08/2019
8.74
 22,010 8.72 8.90 8.63 9,660 0 0.2
15/08/2019
8.72
 58,950 8.79 8.83 8.61 4,810 14,000 -0.2
14/08/2019
8.79
 11,810 8.83 8.97 8.58 7,210 0 0.2
13/08/2019
8.83
 5,820 8.97 9.04 8.61 40 0 0.0
12/08/2019
8.97
 1,720 9.11 9.11 8.90 0 0 0
09/08/2019
9.11
 16,610 9.15 9.15 8.61 0 0 0
08/08/2019
9.15
 9,220 9.15 9.28 8.76 20 0 0.0
07/08/2019
9.15
 7,860 9.15 9.22 8.90 0 0 0
06/08/2019
9.15
 1,180 9.20 9.20 8.81 0 190 -0.0
05/08/2019
9.20
 370 9.20 9.26 9.20 0 10 -0.0
02/08/2019
9.20
 27,810 9.22 9.22 8.97 3,750 0 0.1
01/08/2019
9.22
 20,310 9.11 9.22 8.97 9,200 0 0.2
31/07/2019
9.11
 25,600 9.01 9.33 8.97 4,700 600 0.1
30/07/2019
9.01
 25,040 9.26 9.37 8.97 5,300 500 0.1
29/07/2019
9.26
 10,050 9.44 9.44 9.22 7,300 0 0.2
26/07/2019
9.44
 14,350 9.33 9.44 9.22 3,930 0 0.1
25/07/2019
9.33
 13,270 9.29 9.33 9.22 0 0 0
24/07/2019
9.29
 19,960 9.33 9.37 9.15 9,700 400 0.2
23/07/2019
9.33
 27,560 9.37 9.42 9.22 8,500 0 0.2
22/07/2019
9.37
 21,600 9.74 9.74 9.37 5,600 0 0.2
19/07/2019
9.74
 9,040 9.76 9.83 9.72 0 0 0
18/07/2019
9.76
 30,360 9.80 9.80 9.69 0 0 0
17/07/2019
9.80
 20,470 9.60 9.80 9.60 3,480 0 0.1
16/07/2019
9.60
 35,470 9.58 9.71 9.58 800 15,000 -0.4
15/07/2019
9.58
 26,660 9.56 9.63 9.56 3,580 0 0.1
12/07/2019
9.56
 19,440 9.63 9.63 9.56 4,300 0 0.1
11/07/2019
9.63
 15,710 9.63 9.65 9.60 800 0 0.0
10/07/2019
9.63
 50,240 9.63 9.63 9.58 4,880 0 0.1
09/07/2019
9.63
 20,150 9.69 9.69 9.60 4,800 0 0.1
08/07/2019
9.69
 10,920 9.67 9.69 9.63 2,300 1,340 0.0
05/07/2019
9.67
 2,240 9.65 9.67 9.65 0 0 0
04/07/2019
9.65
 29,770 9.69 9.69 9.60 3,700 3,030 0.0
03/07/2019
9.69
 20,430 9.60 9.72 9.60 1,400 10,630 -0.2
02/07/2019
9.60
 23,580 9.83 9.83 9.60 5,360 0 0.1
01/07/2019
9.83
 20,340 9.76 9.83 9.69 140 2,320 -0.1
28/06/2019
9.76
 12,080 9.72 9.83 9.65 860 0 0.0
27/06/2019
9.72
 13,320 9.83 9.87 9.72 500 0 0.0
26/06/2019
9.83
 106,230 9.94 10.03 9.83 100 30 0.0
25/06/2019
9.94
 193,530 9.83 10.05 9.89 0 18,300 -0.5
24/06/2019
9.83
 90,620 9.78 9.90 9.83 2,320 6,860 -0.1
21/06/2019
9.78
 33,320 9.76 9.87 9.76 0 14,840 -0.4
20/06/2019
9.76
 35,600 9.69 9.81 9.65 0 4,900 -0.1
19/06/2019
9.69
 23,900 9.76 9.80 9.63 0 20,110 -0.5
18/06/2019
9.76
 17,380 9.85 9.87 9.74 0 4,900 -0.1
17/06/2019
9.85
 35,800 9.98 9.98 9.72 500 90 0.0
14/06/2019
9.98
 24,520 9.90 10.01 9.80 40 0 0.0
13/06/2019
9.90
 21,560 9.90 9.98 9.76 300 0 0.0
12/06/2019
9.90
 82,790 9.69 9.90 9.65 0 15,000 -0.4
11/06/2019
9.69
 92,050 9.63 9.69 9.58 5,000 15,220 -0.3
10/06/2019
9.63
 70,540 9.76 9.87 9.63 40 39,780 -1.1
07/06/2019
9.76
 62,770 9.76 9.80 9.58 4,980 30,000 -0.7
06/06/2019
9.76
 40,340 9.76 9.76 9.65 4,630 20,000 -0.4
05/06/2019
9.76
 74,170 9.69 9.81 9.65 5,380 42,270 -1.0
04/06/2019
9.69
 31,930 9.72 9.80 9.69 8,790 1,560 0.2
03/06/2019
9.72
 17,390 9.69 9.80 9.69 10,330 0 0.3
31/05/2019
9.69
 47,980 10.01 10.10 9.62 9,380 20,000 -0.3
30/05/2019
10.01
 4,370 9.83 10.01 9.87 0 0 0
29/05/2019: Cổ tức tiền mặt tỉ lệ: 12%
29/05/2019
9.83
 11,160 9.76 9.90 9.76 5,440 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |