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)
28/05/2019
9.76
 53,490 9.76 9.90 9.69 10,090 17,200 -0.2
27/05/2019
9.76
 12,580 9.79 9.93 9.66 10 30 -0.0
24/05/2019
9.79
 44,690 9.83 9.86 9.62 5,680 0 0.2
23/05/2019
9.83
 8,920 9.90 9.97 9.83 0 0 0
22/05/2019
9.90
 20,770 9.86 9.93 9.83 0 0 0
21/05/2019
9.86
 8,590 9.86 9.90 9.86 0 0 0
20/05/2019
9.86
 15,810 9.93 10.14 9.83 5,000 0 0.1
17/05/2019
9.93
 23,070 9.97 10.07 9.83 5,010 6,300 -0.0
16/05/2019
9.97
 36,000 10.14 10.14 9.93 5,940 3,700 0.1
15/05/2019
10.14
 9,150 10.14 10.21 10.07 0 0 0
14/05/2019
10.14
 2,890 10.14 10.24 10.04 30 2,000 -0.1
13/05/2019
10.14
 24,640 9.97 10.28 9.79 2,350 18,190 -0.5
10/05/2019
9.97
 35,430 9.97 10.48 9.97 370 28,110 -0.8
09/05/2019
9.97
 44,600 10.24 10.24 9.97 37,770 3,140 1.0
08/05/2019
10.24
 39,770 10.48 10.48 10.17 7,970 2,030 0.2
07/05/2019
10.48
 13,780 10.48 10.58 10.31 2,040 130 0.1
06/05/2019
10.48
 7,910 10.58 10.58 10.31 5,110 0 0.2
03/05/2019
10.58
 11,580 10.69 10.69 10.34 10 0 0.0
02/05/2019
10.69
 23,430 10.58 10.72 10.58 14,500 1,370 0.4
26/04/2019
10.58
 17,820 10.62 10.69 10.31 5,840 0 0.2
25/04/2019
10.62
 23,740 10.86 10.86 10.41 3,710 0 0.1
24/04/2019
10.86
 345,710 10.83 10.96 10.72 21,530 0 0.7
23/04/2019
10.83
 208,410 10.52 10.83 10.41 10 2,240 -0.1
22/04/2019
10.52
 152,030 10.76 10.83 10.31 13,700 26,730 -0.4
19/04/2019
10.76
 233,640 10.45 11.00 10.40 0 4,000 -0.1
18/04/2019
10.45
 42,020 10.41 10.76 10.38 80 0 0.0
17/04/2019
10.41
 22,180 10.84 10.96 10.41 0 0 0
16/04/2019
10.84
 82,660 10.76 10.96 10.58 20 200 -0.0
12/04/2019
10.76
 52,830 10.55 10.79 10.58 0 0 0
11/04/2019
10.55
 32,260 10.48 10.65 10.48 3,410 0 0.1
10/04/2019
10.48
 69,400 10.53 10.55 10.45 0 0 0
09/04/2019
10.53
 55,490 10.48 10.62 10.41 0 440 -0.0
08/04/2019
10.48
 15,790 10.41 10.65 10.38 20 0 0.0
05/04/2019
10.41
 19,670 10.69 10.72 10.41 0 0 0
04/04/2019
10.69
 146,760 10.12 10.69 10.12 130,040 0 4.0
03/04/2019
10.12
 54,160 10.05 10.17 10.00 0 0 0
02/04/2019
10.05
 50,010 10.17 10.17 10.04 40 0 0.0
01/04/2019
10.17
 38,620 10.02 10.24 9.98 2,120 0 0.1
29/03/2019
10.02
 67,180 10.05 10.26 10.02 0 3,500 -0.1
28/03/2019
10.05
 131,770 10.31 10.31 10.02 0 0 0
27/03/2019
10.31
 76,350 10.31 10.40 10.21 100 0 0.0
26/03/2019
10.31
 95,220 10.24 10.43 10.16 0 0 0
25/03/2019
10.24
 98,320 10.40 10.40 10.10 0 300 -0.0
22/03/2019
10.40
 244,190 10.28 10.41 10.05 0 6,080 -0.2
21/03/2019
10.28
 142,290 10.71 10.71 10.28 10 10,000 -0.3
20/03/2019
10.71
 123,210 10.55 10.89 10.24 0 110 -0.0
19/03/2019
10.55
 222,520 10.17 10.83 10.17 3,500 0 0.1
18/03/2019
10.17
 84,390 9.93 10.17 9.93 0 0 0
15/03/2019
9.93
 46,380 9.98 9.98 9.90 0 0 0
14/03/2019
9.98
 299,870 9.79 10.07 9.78 90 4,000 -0.1
13/03/2019
9.79
 27,320 9.76 9.90 9.66 3,700 0 0.1
12/03/2019
9.76
 24,440 9.83 9.97 9.76 120 0 0.0
11/03/2019
9.83
 39,920 9.67 9.83 9.62 50 4,000 -0.1
08/03/2019
9.67
 28,460 9.93 9.97 9.66 120 0 0.0
07/03/2019
9.93
 27,870 9.98 10.17 9.93 10 0 0.0
06/03/2019
9.98
 61,820 9.97 10.14 9.90 5,410 0 0.2
05/03/2019
9.97
 44,800 10.10 10.10 9.97 0 0 0
04/03/2019
10.10
 74,710 10.10 10.38 10.07 4,080 0 0.1
01/03/2019
10.10
 52,750 9.90 10.10 9.97 13,920 0 0.4
28/02/2019
9.90
 131,020 9.76 10.21 9.81 0 0 0
27/02/2019
9.76
 39,520 9.73 9.83 9.69 0 0 0
26/02/2019
9.73
 31,360 9.69 9.74 9.55 4,100 0 0.1
25/02/2019
9.69
 61,800 9.67 9.74 9.64 0 0 0
22/02/2019
9.67
 40,840 9.62 9.76 9.49 10 0 0.0
21/02/2019
9.62
 42,350 9.73 9.76 9.59 20 390 -0.0
20/02/2019
9.73
 26,630 9.66 9.79 9.62 50 0 0.0
19/02/2019
9.66
 56,450 9.83 9.90 9.62 420 0 0.0
18/02/2019
9.83
 39,300 9.62 9.90 9.55 130 0 0.0
15/02/2019
9.62
 33,730 9.73 9.73 9.62 0 0 0
14/02/2019
9.73
 7,290 9.90 9.93 9.62 20 0 0.0
13/02/2019
9.90
 66,080 9.42 9.97 9.42 1,070 0 0.0
12/02/2019
9.42
 32,640 9.00 9.42 9.02 6,970 2,000 0.1
11/02/2019
9.00
 15,870 8.94 9.14 8.94 10 1,000 -0.0
01/02/2019
8.94
 11,710 8.90 9.07 8.87 1,160 0 0.0
31/01/2019
8.90
 30,280 8.83 8.94 8.82 0 0 0
30/01/2019
8.83
 106,300 8.73 8.94 8.73 10 0 0.0
29/01/2019
8.73
 55,370 8.90 8.94 8.73 220 0 0.0
28/01/2019
8.90
 5,020 8.83 9.02 8.83 20 0 0.0
25/01/2019
8.83
 15,680 8.82 9.04 8.83 150 0 0.0
24/01/2019
8.82
 50,610 8.80 8.94 8.73 30 0 0.0
23/01/2019
8.80
 9,380 8.94 8.94 8.80 0 0 0
22/01/2019
8.94
 47,700 8.80 8.94 8.76 1,210 0 0.0
21/01/2019
8.80
 39,180 8.95 9.07 8.80 0 4,500 -0.1
18/01/2019
8.95
 12,360 9.07 9.11 8.94 20 10 0.0
17/01/2019
9.07
 7,120 9.11 9.11 8.95 10 0 0.0
16/01/2019
9.11
 11,690 8.95 9.14 8.95 120 0 0.0
15/01/2019
8.95
 23,540 8.94 9.21 8.80 30 0 0.0
14/01/2019
8.94
 1,580 9.19 9.19 8.94 0 0 0
11/01/2019
9.19
 7,170 9.00 9.21 9.00 10 0 0.0
10/01/2019
9.00
 37,320 8.88 9.26 8.80 20 0 0.0
09/01/2019
8.88
 74,230 8.83 9.09 8.80 10 0 0.0
08/01/2019
8.83
 8,230 9.04 9.04 8.83 1,130 0 0.0
07/01/2019
9.04
 11,060 8.94 9.04 8.94 0 1,100 -0.0
04/01/2019
8.94
 40,500 8.94 9.07 8.80 17,400 0 0.5
03/01/2019
8.94
 28,560 9.07 9.07 8.73 0 0 0
02/01/2019
9.07
 22,360 8.97 9.07 8.87 0 0 0
28/12/2018
8.97
 22,900 9.24 9.24 8.94 1,530 0 0.0
27/12/2018
9.24
 8,450 9.07 9.38 9.07 590 0 0.0
26/12/2018
9.07
 39,350 9.24 9.35 9.07 640 0 0.0
25/12/2018
9.24
 34,160 9.24 9.24 9.04 1,420 320 0.0

Chính sách bảo mật | Điều khoản sử dụng |