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)
18/11/2019
7.61
 10,640 7.69 7.73 7.60 6,400 7,200 -0.0
15/11/2019: Cổ tức tiền mặt tỉ lệ: 12%
15/11/2019
7.69
 9,330 7.76 7.95 7.69 6,460 0 0.1
14/11/2019
7.76
 6,460 7.94 8.10 7.73 0 0 0
13/11/2019
7.94
 9,510 7.66 8.15 7.71 100 0 0.0
12/11/2019
7.66
 8,690 7.67 7.71 7.66 400 0 0.0
11/11/2019
7.67
 26,160 7.62 7.67 7.57 900 4,200 -0.1
08/11/2019
7.62
 14,170 7.62 7.62 7.55 0 0 0
07/11/2019
7.62
 13,240 7.67 7.67 7.55 100 3,960 -0.1
06/11/2019
7.67
 28,010 7.55 7.67 7.55 14,410 0 0.3
05/11/2019
7.55
 33,260 7.73 7.73 7.55 2,000 0 0.0
04/11/2019
7.73
 7,810 7.73 7.73 7.67 920 0 0.0
01/11/2019
7.73
 12,470 7.64 7.75 7.69 10 0 0.0
31/10/2019
7.64
 16,010 7.57 7.67 7.57 4,360 0 0.1
30/10/2019
7.57
 34,290 7.69 7.69 7.55 0 0 0
29/10/2019
7.69
 22,170 7.59 7.69 7.59 0 0 0
28/10/2019
7.59
 35,720 7.59 7.60 7.45 200 0 0.0
25/10/2019
7.59
 4,060 7.71 7.71 7.59 0 0 0
24/10/2019
7.71
 3,790 7.66 7.73 7.55 0 0 0
23/10/2019
7.66
 9,590 7.45 7.67 7.45 0 0 0
22/10/2019
7.45
 37,220 7.73 7.75 7.41 300 0 0.0
21/10/2019
7.73
 1,080 7.71 7.73 7.67 0 0 0
18/10/2019
7.71
 22,220 7.73 7.73 7.59 10 0 0.0
17/10/2019
7.73
 4,600 7.80 7.80 7.69 0 0 0
16/10/2019
7.80
 2,800 7.80 7.80 7.73 10 0 0.0
15/10/2019
7.80
 4,410 7.80 7.90 7.73 10 0 0.0
14/10/2019
7.80
 9,920 7.69 7.80 7.69 0 0 0
11/10/2019
7.69
 17,270 7.69 7.69 7.59 0 0 0
10/10/2019
7.69
 26,860 7.67 7.75 7.62 0 0 0
09/10/2019
7.67
 15,250 7.59 7.69 7.59 6,260 0 0.1
08/10/2019
7.59
 8,620 7.62 7.64 7.59 2,000 990 0.0
07/10/2019
7.62
 4,900 7.64 7.64 7.55 0 0 0
04/10/2019
7.64
 19,810 7.57 7.64 7.52 6,650 10,400 -0.1
03/10/2019
7.57
 16,340 7.55 7.69 7.52 7,720 0 0.2
02/10/2019
7.55
 13,340 7.52 7.66 7.52 5,900 260 0.1
01/10/2019
7.52
 5,520 7.50 7.67 7.50 0 0 0
30/09/2019
7.50
 58,970 7.53 7.66 7.50 13,460 42,340 -0.6
27/09/2019
7.53
 93,730 7.62 7.62 7.46 16,600 80,720 -1.4
26/09/2019
7.62
 8,350 7.52 7.73 7.50 0 40 -0.0
25/09/2019
7.52
 20,560 7.59 7.62 7.48 0 0 0
24/09/2019
7.59
 27,890 7.62 7.62 7.48 10 20,100 -0.4
23/09/2019
7.62
 39,970 7.76 7.76 7.59 10 29,960 -0.6
20/09/2019
7.76
 32,600 7.83 7.90 7.76 10 7,500 -0.2
19/09/2019
7.83
 14,180 7.90 7.90 7.78 0 7,000 -0.2
18/09/2019
7.90
 14,250 7.89 7.94 7.80 0 7,500 -0.2
17/09/2019
7.89
 18,480 7.97 7.97 7.80 0 0 0
16/09/2019
7.97
 33,390 8.01 8.01 7.82 6,010 6,000 0.0
13/09/2019
8.01
 13,840 8.06 8.06 7.76 6,000 6,000 0
12/09/2019
8.06
 13,930 8.03 8.12 7.76 10 0 0.0
11/09/2019
8.03
 6,630 8.05 8.05 7.76 0 0 0
10/09/2019
8.05
 5,750 8.03 8.12 7.80 20 0 0.0
09/09/2019
8.03
 11,840 8.08 8.08 7.80 10 0 0.0
06/09/2019
8.08
 18,400 7.87 8.12 7.73 20 3,500 -0.1
05/09/2019
7.87
 3,520 7.87 8.12 7.80 20 0 0.0
04/09/2019
7.87
 33,850 8.08 8.08 7.73 10 5,480 -0.1
03/09/2019
8.08
 3,940 8.29 8.47 8.08 10 0 0.0
30/08/2019
8.29
 43,380 8.36 8.36 8.05 1,010 24,130 -0.5
29/08/2019
8.36
 3,650 8.38 8.38 8.22 10 0 0.0
28/08/2019
8.38
 17,610 8.36 8.40 8.20 1,010 7,300 -0.1
27/08/2019
8.36
 11,880 8.47 8.47 8.36 120 2,000 -0.0
26/08/2019
8.47
 17,150 8.47 8.79 8.42 5,330 5,020 0.0
23/08/2019
8.47
 5,080 8.57 8.57 8.43 0 3,600 -0.1
22/08/2019
8.57
 6,460 8.47 8.57 8.47 0 1,000 -0.0
21/08/2019
8.47
 20,870 8.50 8.50 8.42 0 6,790 -0.2
20/08/2019
8.50
 21,290 8.50 8.52 8.47 9,800 0 0.2
19/08/2019
8.50
 13,790 8.59 8.82 8.49 100 590 -0.0
16/08/2019
8.59
 22,010 8.57 8.75 8.49 9,660 0 0.2
15/08/2019
8.57
 58,950 8.65 8.68 8.47 4,810 14,000 -0.2
14/08/2019
8.65
 11,810 8.68 8.82 8.43 7,210 0 0.2
13/08/2019
8.68
 5,820 8.82 8.89 8.47 40 0 0.0
12/08/2019
8.82
 1,720 8.96 8.96 8.75 0 0 0
09/08/2019
8.96
 16,610 9.00 9.00 8.47 0 0 0
08/08/2019
9.00
 9,220 9.00 9.12 8.61 20 0 0.0
07/08/2019
9.00
 7,860 9.00 9.07 8.75 0 0 0
06/08/2019
9.00
 1,180 9.05 9.05 8.66 0 190 -0.0
05/08/2019
9.05
 370 9.05 9.10 9.05 0 10 -0.0
02/08/2019
9.05
 27,810 9.07 9.07 8.82 3,750 0 0.1
01/08/2019
9.07
 20,310 8.96 9.07 8.82 9,200 0 0.2
31/07/2019
8.96
 25,600 8.86 9.17 8.82 4,700 600 0.1
30/07/2019
8.86
 25,040 9.10 9.21 8.82 5,300 500 0.1
29/07/2019
9.10
 10,050 9.28 9.28 9.07 7,300 0 0.2
26/07/2019
9.28
 14,350 9.17 9.28 9.07 3,930 0 0.1
25/07/2019
9.17
 13,270 9.14 9.17 9.07 0 0 0
24/07/2019
9.14
 19,960 9.17 9.21 9.00 9,700 400 0.2
23/07/2019
9.17
 27,560 9.21 9.26 9.07 8,500 0 0.2
22/07/2019
9.21
 21,600 9.58 9.58 9.21 5,600 0 0.2
19/07/2019
9.58
 9,040 9.60 9.67 9.56 0 0 0
18/07/2019
9.60
 30,360 9.63 9.63 9.53 0 0 0
17/07/2019
9.63
 20,470 9.44 9.63 9.44 3,480 0 0.1
16/07/2019
9.44
 35,470 9.42 9.54 9.42 800 15,000 -0.4
15/07/2019
9.42
 26,660 9.40 9.47 9.40 3,580 0 0.1
12/07/2019
9.40
 19,440 9.47 9.47 9.40 4,300 0 0.1
11/07/2019
9.47
 15,710 9.47 9.49 9.44 800 0 0.0
10/07/2019
9.47
 50,240 9.47 9.47 9.42 4,880 0 0.1
09/07/2019
9.47
 20,150 9.53 9.53 9.44 4,800 0 0.1
08/07/2019
9.53
 10,920 9.51 9.53 9.47 2,300 1,340 0.0
05/07/2019
9.51
 2,240 9.49 9.51 9.49 0 0 0
04/07/2019
9.49
 29,770 9.53 9.53 9.44 3,700 3,030 0.0
03/07/2019
9.53
 20,430 9.44 9.56 9.44 1,400 10,630 -0.2
02/07/2019
9.44
 23,580 9.67 9.67 9.44 5,360 0 0.1
01/07/2019
9.67
 20,340 9.60 9.67 9.53 140 2,320 -0.1

Chính sách bảo mật | Điều khoản sử dụng |