CTCP Đầu tư Phát triển Công nghiệp Thương mại Củ Chi (cci)

27.20
0
(0%)
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) 		1.70 6.67% 33,300 0 0
25.50
28.70
27.20
2 tháng
(2025-10-06) 		2.60 10.57% 112,100 0 0
24.55
28.70
27.20
3 tháng
(2025-09-08) 		-0.30 -1.09% 132,700 0 0
24
28.70
27.20
6 tháng
(2025-06-09) 		5.70 26.51% 280,000 0 0
21.20
28.70
27.20
12 tháng
(2024-12-10) 		5.32 24.29% 644,500 -2,200 -0.0
19.55
28.70
27.20
24 tháng
(2023-12-18) 		7.04 34.92% 1,343,400 -6,600 -0.1
17.49
28.70
27.20
36 tháng
(2022-12-21) 		2.89 11.88% 1,740,100 -7,100 -5.3
16.52
28.70
27.20
60 tháng
(2020-12-31) 		13.41 97.28% 4,570,440 -11,450 -11.6
10.81
31.56
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2019
8.55
 0 8.55 8.55 8.55 0 0 0
15/07/2019
8.55
 5,540 8.89 9.43 8.55 0 0 0
12/07/2019
8.89
 0 8.89 8.89 8.89 0 0 0
11/07/2019
8.89
 210 8.72 8.96 8.89 0 0 0
10/07/2019
8.72
 120 9.06 9.06 8.72 0 0 0
09/07/2019
9.06
 0 9.06 9.06 9.06 0 0 0
08/07/2019
9.06
 480 9.19 9.60 8.82 0 0 0
05/07/2019
9.19
 10 9.19 9.19 9.19 0 0 0
04/07/2019
9.19
 240 8.99 9.19 9.19 0 0 0
03/07/2019
8.99
 140 9.47 9.47 8.99 0 0 0
02/07/2019
9.47
 300 10.18 10.18 9.47 0 0 0
01/07/2019
10.18
 720 9.70 10.18 9.09 0 0 0
28/06/2019
9.70
 3,500 9.09 9.70 9.09 0 0 0
27/06/2019
9.09
 2,550 8.89 9.09 8.86 0 0 0
26/06/2019
8.89
 220 8.86 9.03 8.89 0 0 0
25/06/2019
8.86
 4,020 8.86 9.47 8.86 0 0 0
24/06/2019
8.86
 15,320 8.92 9.50 8.86 0 0 0
21/06/2019
8.92
 40 8.89 8.92 8.92 0 0 0
20/06/2019
8.89
 5,010 9.50 9.84 8.86 0 0 0
19/06/2019
9.50
 800 9.50 9.50 9.50 0 0 0
18/06/2019
9.50
 1,000 9.91 9.91 9.50 0 0 0
17/06/2019
9.91
 1,010 9.26 9.91 9.50 0 0 0
14/06/2019
9.26
 3,040 9.87 10.55 9.26 0 0 0
13/06/2019
9.87
 10 9.23 9.87 9.87 0 0 0
12/06/2019
9.23
 40 8.65 9.23 9.23 0 0 0
11/06/2019
8.65
 560 9.26 9.26 8.65 0 0 0
10/06/2019
9.26
 6,190 9.84 9.84 9.26 0 0 0
07/06/2019
9.84
 330 9.50 9.84 9.50 0 0 0
06/06/2019
9.50
 10,720 9.87 10.55 9.50 0 1,240 -0.0
05/06/2019
9.87
 790 9.87 9.87 9.57 0 0 0
04/06/2019
9.87
 6,700 9.23 9.87 9.30 0 0 0
03/06/2019
9.23
 13,740 9.50 9.98 9.03 0 0 0
31/05/2019
9.50
 1,500 9.98 9.98 9.50 0 0 0
30/05/2019
9.98
 16,090 9.43 9.98 9.16 0 0 0
29/05/2019
9.43
 2,050 8.82 9.43 8.89 0 0 0
28/05/2019
8.82
 46,740 8.72 9.16 8.48 0 0 0
27/05/2019
8.72
 50 9.36 9.36 8.72 0 0 0
24/05/2019
9.36
 10 8.82 9.36 9.36 0 0 0
23/05/2019
8.82
 2,540 8.82 8.82 8.82 20 0 0.0
22/05/2019
8.82
 6,560 8.79 9.36 8.48 0 0 0
21/05/2019
8.79
 10 8.69 8.79 8.79 0 0 0
20/05/2019
8.69
 5,620 8.79 8.79 8.48 0 0 0
17/05/2019
8.79
 20 8.48 8.79 8.79 0 0 0
16/05/2019
8.48
 4,410 8.75 8.82 8.48 0 1,740 -0.0
15/05/2019
8.75
 6,960 8.48 8.75 8.45 0 5,600 -0.1
14/05/2019
8.48
 5,600 8.79 8.79 8.48 0 10 -0.0
13/05/2019
8.79
 0 8.79 8.79 8.79 0 0 0
10/05/2019
8.79
 60 8.75 8.79 8.69 0 20 -0.0
09/05/2019
8.75
 2,580 8.62 8.75 8.62 0 2,580 -0.0
08/05/2019
8.62
 2,530 8.62 8.62 8.62 0 0 0
07/05/2019
8.62
 15,440 8.89 8.89 8.55 0 0 0
06/05/2019
8.89
 11,840 8.96 9.03 8.52 0 10 -0.0
03/05/2019
8.96
 36,660 9.03 9.09 8.48 0 2,630 -0.0
02/05/2019
9.03
 1,020 8.48 9.03 8.28 0 1,000 -0.0
26/04/2019
8.48
 80 8.79 8.79 8.48 0 0 0
25/04/2019
8.79
 0 8.79 8.79 8.79 0 0 0
24/04/2019
8.79
 10 8.65 8.79 8.79 0 0 0
23/04/2019
8.65
 390 8.65 8.65 8.62 0 300 -0.0
22/04/2019
8.65
 230 8.65 8.65 8.24 0 0 0
19/04/2019
8.65
 60 8.41 8.65 8.65 10 0 0.0
18/04/2019
8.41
 1,100 8.69 8.69 8.41 0 1,100 -0.0
17/04/2019
8.69
 24,550 8.18 8.72 8.18 0 2,000 -0.0
16/04/2019
8.18
 110 7.67 8.18 8.18 0 0 0
12/04/2019
7.67
 24,520 8.21 8.75 7.67 0 1,760 -0.0
11/04/2019
8.21
 0 8.21 8.21 8.21 0 0 0
10/04/2019
8.21
 23,010 8.75 8.82 8.21 0 13,000 -0.2
09/04/2019
8.75
 160 8.82 8.82 8.75 0 0 0
08/04/2019
8.82
 800 8.89 8.89 8.82 0 0 0
05/04/2019
8.89
 790 8.89 8.89 8.89 0 790 -0.0
04/04/2019
8.89
 500 8.96 8.96 8.89 0 0 0
03/04/2019
8.96
 300 8.96 8.96 8.96 0 300 -0.0
02/04/2019
8.96
 440 8.96 8.96 8.96 0 130 -0.0
01/04/2019
8.96
 4,590 8.89 8.96 8.52 0 4,100 -0.1
29/03/2019
8.89
 5,060 8.35 8.92 8.35 0 4,500 -0.1
28/03/2019
8.35
 7,410 8.21 8.75 8.35 0 3,100 -0.0
27/03/2019
8.21
 2,120 8.21 8.75 8.21 10 0 0.0
26/03/2019
8.21
 21,770 8.55 8.89 8.21 0 0 0
25/03/2019
8.55
 10 8.08 8.55 8.55 0 0 0
22/03/2019
8.08
 27,070 8.48 8.89 8.08 0 1,400 -0.0
21/03/2019
8.48
 1,400 7.94 8.48 7.94 10 0 0.0
20/03/2019
7.94
 310 7.91 8.45 7.94 10 0 0.0
19/03/2019
7.91
 44,830 8.41 8.75 7.91 0 27,800 -0.4
18/03/2019
8.41
 24,060 8.14 8.69 7.80 0 2,800 -0.0
15/03/2019
8.14
 410 8.48 8.48 8.14 0 0 0
14/03/2019
8.48
 10 8.14 8.48 8.48 0 0 0
13/03/2019
8.14
 100 8.69 8.69 8.14 0 0 0
12/03/2019
8.69
 0 8.69 8.69 8.69 0 0 0
11/03/2019
8.69
 0 8.69 8.69 8.69 0 0 0
08/03/2019
8.69
 0 8.69 8.69 8.69 0 0 0
07/03/2019
8.69
 0 8.69 8.69 8.69 0 0 0
06/03/2019
8.69
 7,700 8.48 8.69 8.41 0 7,550 -0.1
05/03/2019
8.48
 2,390 8.75 8.75 8.48 0 0 0
04/03/2019
8.75
 90 8.41 8.75 8.75 0 0 0
01/03/2019
8.41
 20 8.41 8.41 8.41 0 0 0
28/02/2019
8.41
 30 8.14 8.41 8.14 10 0 0.0
27/02/2019: Cổ tức tiền mặt tỉ lệ: 7%
27/02/2019
8.14
 16,450 8.48 8.89 8.14 16,000 0 0.2
26/02/2019
8.48
 800 8.48 8.48 8.35 0 0 0
25/02/2019
8.48
 9,250 8.48 8.48 8.35 0 9,150 -0.1
22/02/2019
8.48
 25,320 8.42 8.48 7.90 0 13,200 -0.2
21/02/2019
8.42
 12,800 8.35 8.42 7.81 0 4,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |