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)
20/02/2019
19.45
 26,630 19.31 19.59 19.25 50 0 0.0
19/02/2019
19.31
 56,450 19.66 19.80 19.25 420 0 0.0
18/02/2019
19.66
 39,300 19.25 19.80 19.11 130 0 0.0
15/02/2019
19.25
 33,730 19.45 19.45 19.25 0 0 0
14/02/2019
19.45
 7,290 19.80 19.86 19.25 20 0 0.0
13/02/2019
19.80
 66,080 18.83 19.93 18.83 1,070 0 0.0
12/02/2019
18.83
 32,640 18.01 18.83 18.04 6,970 2,000 0.1
11/02/2019
18.01
 15,870 17.87 18.28 17.87 10 1,000 -0.0
01/02/2019
17.87
 11,710 17.80 18.15 17.73 1,160 0 0.0
31/01/2019
17.80
 30,280 17.66 17.87 17.63 0 0 0
30/01/2019
17.66
 106,300 17.46 17.87 17.46 10 0 0.0
29/01/2019
17.46
 55,370 17.80 17.87 17.46 220 0 0.0
28/01/2019
17.80
 5,020 17.66 18.04 17.66 20 0 0.0
25/01/2019
17.66
 15,680 17.63 18.08 17.66 150 0 0.0
24/01/2019
17.63
 50,610 17.60 17.87 17.46 30 0 0.0
23/01/2019
17.60
 9,380 17.87 17.87 17.60 0 0 0
22/01/2019
17.87
 47,700 17.60 17.87 17.53 1,210 0 0.0
21/01/2019
17.60
 39,180 17.91 18.15 17.60 0 4,500 -0.1
18/01/2019
17.91
 12,360 18.15 18.21 17.87 20 10 0.0
17/01/2019
18.15
 7,120 18.21 18.21 17.91 10 0 0.0
16/01/2019
18.21
 11,690 17.91 18.28 17.91 120 0 0.0
15/01/2019
17.91
 23,540 17.87 18.42 17.60 30 0 0.0
14/01/2019
17.87
 1,580 18.39 18.39 17.87 0 0 0
11/01/2019
18.39
 7,170 18.01 18.42 18.01 10 0 0.0
10/01/2019
18.01
 37,320 17.77 18.52 17.60 20 0 0.0
09/01/2019
17.77
 74,230 17.66 18.18 17.60 10 0 0.0
08/01/2019
17.66
 8,230 18.08 18.08 17.66 1,130 0 0.0
07/01/2019
18.08
 11,060 17.87 18.08 17.87 0 1,100 -0.0
04/01/2019
17.87
 40,500 17.87 18.15 17.60 17,400 0 0.5
03/01/2019
17.87
 28,560 18.15 18.15 17.46 0 0 0
02/01/2019
18.15
 22,360 17.94 18.15 17.73 0 0 0
28/12/2018
17.94
 22,900 18.49 18.49 17.87 1,530 0 0.0
27/12/2018
18.49
 8,450 18.15 18.76 18.15 590 0 0.0
26/12/2018
18.15
 39,350 18.49 18.70 18.15 640 0 0.0
25/12/2018
18.49
 34,160 18.49 18.49 18.08 1,420 320 0.0
24/12/2018
18.49
 55,080 18.56 18.70 18.45 2,000 0 0.1
21/12/2018
18.56
 16,330 18.49 18.73 18.28 80 0 0.0
20/12/2018
18.49
 6,440 18.28 18.49 18.25 80 0 0.0
19/12/2018
18.28
 14,400 18.15 18.45 18.15 3,110 0 0.1
18/12/2018
18.15
 47,940 18.42 18.66 18.08 3,560 0 0.1
17/12/2018
18.42
 22,600 18.76 18.80 18.42 3,410 0 0.1
14/12/2018
18.76
 18,790 18.90 19.11 18.70 15,700 0 0.4
13/12/2018
18.90
 48,280 18.94 19.11 18.87 11,100 0 0.3
12/12/2018
18.94
 12,650 18.70 18.97 18.70 0 0 0
11/12/2018
18.70
 18,260 18.97 19.00 18.59 0 0 0
10/12/2018
18.97
 146,860 18.76 19.14 18.63 3,330 0 0.1
07/12/2018
18.76
 14,700 18.63 18.87 18.63 3,410 0 0.1
06/12/2018
18.63
 24,920 18.83 18.83 18.63 3,400 0 0.1
05/12/2018
18.83
 33,750 18.90 18.94 18.76 3,400 0 0.1
04/12/2018
18.90
 35,260 18.73 18.97 18.76 0 0 0
03/12/2018
18.73
 41,590 18.28 18.90 18.42 0 0 0
30/11/2018
18.28
 50,440 18.28 18.49 17.87 3,500 0 0.1
29/11/2018
18.28
 14,080 18.21 18.70 18.25 30 0 0.0
28/11/2018
18.21
 34,070 18.21 18.39 18.01 3,500 0 0.1
27/11/2018
18.21
 32,020 18.52 18.56 18.21 3,400 0 0.1
26/11/2018
18.52
 66,010 18.63 18.76 18.21 4,420 0 0.1
23/11/2018
18.63
 79,150 19.11 19.38 18.56 3,380 500 0.1
22/11/2018
19.11
 31,540 19.07 19.25 18.97 0 0 0
21/11/2018
19.07
 56,670 19.07 19.25 18.90 3,300 0 0.1
20/11/2018
19.07
 43,250 19.31 19.38 19.04 3,300 0 0.1
19/11/2018
19.31
 54,890 19.45 19.59 19.25 2,500 0 0.1
16/11/2018
19.45
 15,680 19.45 19.66 19.38 0 0 0
15/11/2018
19.45
 178,580 19.31 19.73 19.11 7,420 0 0.2
14/11/2018
19.31
 186,450 19.18 19.80 19.21 6,000 0 0.2
13/11/2018
19.18
 52,000 19.18 19.25 18.70 4,220 0 0.1
12/11/2018
19.18
 18,420 19.38 19.38 19.14 3,850 0 0.1
09/11/2018
19.38
 9,150 19.31 19.59 19.14 4,180 0 0.1
08/11/2018: Cổ tức tiền mặt tỉ lệ: 12%
08/11/2018
19.31
 8,750 19.25 19.73 19.31 0 0 0
07/11/2018
19.25
 22,860 19.11 19.34 19.11 370 0 0.0
06/11/2018
19.11
 39,130 19.34 19.44 19.11 310 0 0.0
05/11/2018
19.34
 50,500 19.25 19.44 19.11 6,900 0 0.2
02/11/2018
19.25
 53,400 19.25 19.38 19.11 5,000 0 0.1
01/11/2018
19.25
 8,690 19.05 19.51 19.11 20 0 0.0
31/10/2018
19.05
 18,170 18.85 19.11 18.85 10 0 0.0
30/10/2018
18.85
 41,090 18.65 18.92 18.59 3,110 0 0.1
29/10/2018
18.65
 20,900 18.82 19.11 18.45 10 0 0.0
26/10/2018
18.82
 9,270 19.18 19.31 18.82 0 0 0
25/10/2018
19.18
 31,880 19.44 19.44 18.59 200 0 0.0
24/10/2018
19.44
 29,410 19.44 19.71 19.11 0 200 -0.0
23/10/2018
19.44
 15,640 19.77 20.04 18.45 20 60 -0.0
22/10/2018
19.77
 25,660 19.77 20.30 19.77 0 0 0
19/10/2018
19.77
 124,390 18.92 19.97 19.11 5,250 0 0.2
18/10/2018
18.92
 22,000 18.78 19.05 18.65 3,650 0 0.1
17/10/2018
18.78
 8,730 18.78 19.05 18.78 0 0 0
16/10/2018
18.78
 23,560 18.72 18.98 18.52 0 0 0
15/10/2018
18.72
 30,590 18.98 19.11 18.62 8,700 0 0.2
12/10/2018
18.98
 42,510 18.72 19.11 17.86 1,010 0 0.0
11/10/2018
18.72
 86,100 19.84 19.84 18.52 10 10 0.0
10/10/2018
19.84
 37,970 19.64 20.07 19.57 20 0 0.0
09/10/2018
19.64
 19,730 19.90 20.04 19.64 10 0 0.0
08/10/2018
19.90
 12,370 19.81 20.17 19.77 0 0 0
05/10/2018
19.81
 17,200 20.23 20.23 19.81 0 0 0
04/10/2018
20.23
 22,600 19.90 20.33 19.97 10,410 0 0.3
03/10/2018
19.90
 17,790 19.84 20.17 19.84 20 0 0.0
02/10/2018
19.84
 26,340 20.37 20.50 19.77 100 0 0.0
01/10/2018
20.37
 18,570 20.40 20.63 19.97 0 0 0
28/09/2018
20.40
 30,470 20.83 20.83 20.37 20 0 0.0
27/09/2018
20.83
 21,440 20.83 20.86 20.50 160 0 0.0
26/09/2018
20.83
 148,960 20.04 21.02 19.87 0 0 0
25/09/2018
20.04
 19,880 20.10 20.10 19.74 90 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |