CTCP CIC39 (c32)

15.75
-1.15
(-6.80%)
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
(2026-08-17) 		1.55 10.10% 34,800 -2,600 0
14.70
16.90
15.75
2 tháng
(2026-07-16) 		0.20 1.20% 101,000 -2,200 0
14.70
17.70
15.75
3 tháng
(2026-06-16) 		0.67 4.16% 506,500 -4,000 0
14.65
18
15.75
6 tháng
(2026-03-18) 		5.89 53.44% 6,298,600 -94,000 -0.0
10.08
19.96
15.75
12 tháng
(2025-09-19) 		7.02 71% 10,823,600 -188,500 -1.3
9.61
19.96
15.75
24 tháng
(2024-09-24) 		8.30 96.41% 14,312,000 -203,438 -1.6
8.01
19.96
15.75
36 tháng
(2023-10-02) 		8.34 97.54% 19,969,600 -511,948 -6.8
8.01
19.96
15.75
60 tháng
(2021-10-11) 		3.30 24.28% 87,227,300 -1,686,131 -44.8
7.98
19.96
15.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2020
7.86
 74,620 7.84 7.95 7.41 0 23,170 -0.5
14/04/2020
7.84
 91,980 7.84 7.84 7.80 0 36,320 -0.8
13/04/2020
7.84
 13,990 7.76 7.91 7.48 0 11,400 -0.2
10/04/2020
7.76
 15,810 7.76 7.84 7.76 0 3,810 -0.1
09/04/2020
7.76
 30,870 7.54 7.76 7.50 0 10,820 -0.2
08/04/2020
7.54
 5,480 7.50 7.54 7.46 0 0 0
07/04/2020
7.50
 16,060 7.52 7.54 7.46 0 0 0
06/04/2020
7.52
 1,600 7.50 7.54 7.28 0 0 0
03/04/2020
7.50
 49,710 7.54 7.54 7.50 0 40,200 -0.8
01/04/2020
7.54
 3,010 7.54 7.54 7.54 0 950 -0.0
31/03/2020
7.54
 36,650 7.54 7.54 7.09 0 28,360 -0.6
30/03/2020
7.54
 27,050 7.54 7.54 7.09 0 3,320 -0.1
27/03/2020
7.54
 67,760 7.54 7.60 7.46 0 180 -0.0
26/03/2020
7.54
 20,720 7.54 7.54 7.28 0 11,720 -0.2
25/03/2020
7.54
 39,490 7.46 7.65 7.17 0 29,060 -0.6
24/03/2020
7.46
 41,730 7.05 7.46 7.05 0 15,200 -0.3
23/03/2020
7.05
 35,290 7.46 7.46 6.98 0 4,090 -0.1
20/03/2020
7.46
 58,730 7.46 7.65 7.00 20 51,280 -1.0
19/03/2020
7.46
 70,130 7.61 7.61 7.43 10,000 55,700 -0.9
18/03/2020
7.61
 68,190 7.54 7.61 7.46 10,000 55,700 -0.9
17/03/2020
7.54
 50,770 7.56 7.56 7.33 0 31,930 -0.6
16/03/2020
7.56
 27,750 7.65 7.65 7.28 10 0 0.0
13/03/2020
7.65
 87,460 7.65 7.65 7.46 0 50,000 -1
12/03/2020
7.65
 21,140 7.82 7.82 7.32 0 0 0
11/03/2020
7.82
 21,750 7.84 7.84 7.46 10 0 0.0
10/03/2020
7.84
 14,090 7.82 7.84 7.80 0 0 0
09/03/2020
7.82
 12,130 8.15 8.15 7.63 10 0 0.0
06/03/2020
8.15
 62,630 8.17 8.17 7.91 0 3,400 -0.1
05/03/2020
8.17
 15,150 8.17 8.21 8.17 50 0 0.0
04/03/2020
8.17
 84,180 8.21 8.21 7.86 60 0 0.0
03/03/2020
8.21
 18,610 8.02 8.21 7.84 10 630 -0.0
02/03/2020
8.02
 3,950 8.17 8.17 7.95 0 0 0
28/02/2020
8.17
 42,690 8.32 8.32 7.99 15,600 20,000 -0.1
27/02/2020
8.32
 6,520 8.12 8.32 7.99 0 0 0
26/02/2020
8.12
 21,680 8.12 8.32 7.95 19,810 3,900 0.3
25/02/2020
8.12
 63,770 8.17 8.17 7.95 9,010 0 0.2
24/02/2020
8.17
 36,210 8.36 8.36 7.87 9,710 0 0.2
21/02/2020
8.36
 11,600 8.40 8.40 8.21 2,030 0 0.0
20/02/2020
8.40
 2,020 8.36 8.40 8.34 0 0 0
19/02/2020
8.36
 3,620 8.43 8.43 8.10 1,120 0 0.0
18/02/2020
8.43
 820 8.45 8.57 8.32 20 0 0.0
17/02/2020
8.45
 15,960 8.43 8.45 8.01 40 10 0.0
14/02/2020
8.43
 670 8.36 8.51 8.25 370 0 0.0
13/02/2020
8.36
 5,310 8.38 8.38 8.25 4,500 0 0.1
12/02/2020
8.38
 27,880 8.30 8.40 8.29 4,920 8,150 -0.1
11/02/2020
8.30
 40,300 8.29 8.32 8.29 19,440 0 0.4
10/02/2020
8.29
 38,530 8.21 8.36 8.06 800 0 0.0
07/02/2020
8.21
 51,120 7.95 8.21 7.91 4,180 0 0.1
06/02/2020
7.95
 62,780 7.95 8.06 7.78 0 0 0
05/02/2020
7.95
 9,250 8.17 8.17 7.74 6,010 6,000 0.0
04/02/2020
8.17
 26,820 7.84 8.17 7.69 6,000 6,070 -0.0
03/02/2020
7.84
 35,950 8.01 8.01 7.46 22,290 0 0.5
31/01/2020
8.01
 34,620 7.97 8.02 7.73 2,210 0 0.0
30/01/2020
7.97
 5,950 8.06 8.06 7.91 4,280 0 0.1
22/01/2020
8.06
 3,020 8.06 8.40 7.91 600 0 0.0
21/01/2020
8.06
 6,090 8.15 8.15 7.93 10 10 0
20/01/2020
8.15
 980 8.15 8.21 7.87 20 0 0.0
17/01/2020
8.15
 19,580 7.84 8.21 7.82 4,330 4,100 0.0
16/01/2020
7.84
 12,440 8.23 8.23 7.80 5,100 10 0.1
15/01/2020
8.23
 0 8.23 8.23 8.23 0 0 0
14/01/2020
8.23
 4,610 8.25 8.25 7.99 1,970 0 0.0
13/01/2020
8.25
 6,810 8.01 8.25 7.99 5,540 5,300 0.0
10/01/2020
8.01
 7,960 8.38 8.38 8.01 3,790 0 0.1
09/01/2020
8.38
 3,070 8.25 8.38 7.95 20 10 0.0
08/01/2020
8.25
 1,150 8.32 8.32 8.04 880 0 0.0
07/01/2020
8.32
 11,140 8.32 8.32 7.76 2,860 0 0.1
06/01/2020
8.32
 2,840 8.36 8.36 8.04 0 0 0
03/01/2020
8.36
 12,350 8.43 8.43 8.36 12,320 4,100 0.2
02/01/2020
8.43
 15,120 8.43 8.43 8.36 13,280 0 0.3
31/12/2019
8.43
 20,410 8.47 8.47 8.10 7,290 0 0.2
30/12/2019
8.47
 11,830 8.40 8.75 8.36 13,580 0 0.3
27/12/2019
8.40
 11,440 8.40 8.40 7.95 0 1,130 -0.0
26/12/2019
8.40
 12,970 8.21 8.43 8.14 7,070 90 0.2
25/12/2019
8.21
 19,860 7.86 8.21 7.86 0 3,900 -0.1
24/12/2019
7.86
 25,490 7.76 7.86 7.76 13,580 0 0.3
23/12/2019
7.76
 9,700 7.73 7.84 7.76 0 0 0
20/12/2019
7.73
 4,460 7.65 7.91 7.69 0 0 0
19/12/2019
7.65
 24,000 7.69 7.69 7.54 20,350 23,400 -0.1
18/12/2019
7.69
 34,630 7.65 7.69 7.58 17,680 10,500 0.1
17/12/2019
7.65
 21,870 7.63 7.65 7.46 3,990 7,790 -0.1
16/12/2019
7.63
 14,490 7.61 7.63 7.46 11,510 12,000 -0.0
13/12/2019
7.61
 22,480 7.48 7.63 7.46 11,220 18,820 -0.2
12/12/2019
7.48
 7,960 7.61 7.61 7.46 4,400 0 0.1
11/12/2019
7.61
 12,690 7.65 7.69 7.46 12,080 10 0.2
10/12/2019
7.65
 13,100 7.28 7.71 7.28 210 2,550 -0.0
09/12/2019
7.28
 17,900 7.71 7.76 7.28 4,780 11,220 -0.1
06/12/2019
7.71
 29,730 7.74 8.14 7.71 26,070 26,350 -0.0
05/12/2019
7.74
 31,780 7.71 7.74 7.69 740 840 -0.0
04/12/2019
7.71
 6,280 7.76 7.76 7.56 5,540 240 0.1
03/12/2019
7.76
 10,920 7.76 7.84 7.76 5,710 0 0.1
02/12/2019
7.76
 64,160 7.76 7.91 7.76 25,070 0 0.5
29/11/2019
7.76
 32,120 7.65 7.80 7.58 1,710 0 0.0
28/11/2019
7.65
 34,470 7.65 7.71 7.58 28,500 0 0.6
27/11/2019
7.65
 53,470 7.65 7.74 7.65 24,020 0 0.5
26/11/2019
7.65
 65,530 7.58 7.65 7.58 0 0 0
25/11/2019
7.58
 4,900 7.65 7.65 7.48 3,530 0 0.1
22/11/2019
7.65
 3,780 7.65 7.65 7.54 750 0 0.0
21/11/2019
7.65
 2,780 7.73 7.73 7.58 2,770 0 0.1
20/11/2019
7.73
 3,260 7.69 7.73 7.54 1,930 0 0.0
19/11/2019
7.69
 6,470 7.61 7.69 7.61 5,980 30 0.1

Chính sách bảo mật | Điều khoản sử dụng |