CTCP CIC39 (c32)

19
-1.30
(-6.40%)
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
(2026-05-13) 		6.80 50.37% 1,861,900 -78,300 0
11.95
20.30
19
2 tháng
(2026-04-13) 		10.05 98.05% 5,293,100 -87,300 0
10.25
20.30
19
3 tháng
(2026-03-16) 		8.90 78.07% 5,644,800 -89,900 -0.0
10.25
20.30
19
6 tháng
(2025-12-15) 		6.53 47.37% 8,231,900 -174,000 -1.1
10.25
20.30
19
12 tháng
(2025-06-17) 		11.30 125.56% 10,793,100 -196,100 -1.5
8.68
20.30
19
24 tháng
(2024-06-24) 		11.62 134.01% 14,907,800 -206,138 -1.7
8.15
20.30
19
36 tháng
(2023-06-28) 		10.70 111.46% 22,582,300 -602,748 -8.6
8.15
20.30
19
60 tháng
(2021-07-08) 		10.03 97.61% 96,748,300 -1,859,331 -48.4
8.12
20.30
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2019
8.65
 21,290 8.65 8.67 8.61 9,800 0 0.2
19/08/2019
8.65
 13,790 8.74 8.97 8.63 100 590 -0.0
16/08/2019
8.74
 22,010 8.72 8.90 8.63 9,660 0 0.2
15/08/2019
8.72
 58,950 8.79 8.83 8.61 4,810 14,000 -0.2
14/08/2019
8.79
 11,810 8.83 8.97 8.58 7,210 0 0.2
13/08/2019
8.83
 5,820 8.97 9.04 8.61 40 0 0.0
12/08/2019
8.97
 1,720 9.11 9.11 8.90 0 0 0
09/08/2019
9.11
 16,610 9.15 9.15 8.61 0 0 0
08/08/2019
9.15
 9,220 9.15 9.28 8.76 20 0 0.0
07/08/2019
9.15
 7,860 9.15 9.22 8.90 0 0 0
06/08/2019
9.15
 1,180 9.20 9.20 8.81 0 190 -0.0
05/08/2019
9.20
 370 9.20 9.26 9.20 0 10 -0.0
02/08/2019
9.20
 27,810 9.22 9.22 8.97 3,750 0 0.1
01/08/2019
9.22
 20,310 9.11 9.22 8.97 9,200 0 0.2
31/07/2019
9.11
 25,600 9.01 9.33 8.97 4,700 600 0.1
30/07/2019
9.01
 25,040 9.26 9.37 8.97 5,300 500 0.1
29/07/2019
9.26
 10,050 9.44 9.44 9.22 7,300 0 0.2
26/07/2019
9.44
 14,350 9.33 9.44 9.22 3,930 0 0.1
25/07/2019
9.33
 13,270 9.29 9.33 9.22 0 0 0
24/07/2019
9.29
 19,960 9.33 9.37 9.15 9,700 400 0.2
23/07/2019
9.33
 27,560 9.37 9.42 9.22 8,500 0 0.2
22/07/2019
9.37
 21,600 9.74 9.74 9.37 5,600 0 0.2
19/07/2019
9.74
 9,040 9.76 9.83 9.72 0 0 0
18/07/2019
9.76
 30,360 9.80 9.80 9.69 0 0 0
17/07/2019
9.80
 20,470 9.60 9.80 9.60 3,480 0 0.1
16/07/2019
9.60
 35,470 9.58 9.71 9.58 800 15,000 -0.4
15/07/2019
9.58
 26,660 9.56 9.63 9.56 3,580 0 0.1
12/07/2019
9.56
 19,440 9.63 9.63 9.56 4,300 0 0.1
11/07/2019
9.63
 15,710 9.63 9.65 9.60 800 0 0.0
10/07/2019
9.63
 50,240 9.63 9.63 9.58 4,880 0 0.1
09/07/2019
9.63
 20,150 9.69 9.69 9.60 4,800 0 0.1
08/07/2019
9.69
 10,920 9.67 9.69 9.63 2,300 1,340 0.0
05/07/2019
9.67
 2,240 9.65 9.67 9.65 0 0 0
04/07/2019
9.65
 29,770 9.69 9.69 9.60 3,700 3,030 0.0
03/07/2019
9.69
 20,430 9.60 9.72 9.60 1,400 10,630 -0.2
02/07/2019
9.60
 23,580 9.83 9.83 9.60 5,360 0 0.1
01/07/2019
9.83
 20,340 9.76 9.83 9.69 140 2,320 -0.1
28/06/2019
9.76
 12,080 9.72 9.83 9.65 860 0 0.0
27/06/2019
9.72
 13,320 9.83 9.87 9.72 500 0 0.0
26/06/2019
9.83
 106,230 9.94 10.03 9.83 100 30 0.0
25/06/2019
9.94
 193,530 9.83 10.05 9.89 0 18,300 -0.5
24/06/2019
9.83
 90,620 9.78 9.90 9.83 2,320 6,860 -0.1
21/06/2019
9.78
 33,320 9.76 9.87 9.76 0 14,840 -0.4
20/06/2019
9.76
 35,600 9.69 9.81 9.65 0 4,900 -0.1
19/06/2019
9.69
 23,900 9.76 9.80 9.63 0 20,110 -0.5
18/06/2019
9.76
 17,380 9.85 9.87 9.74 0 4,900 -0.1
17/06/2019
9.85
 35,800 9.98 9.98 9.72 500 90 0.0
14/06/2019
9.98
 24,520 9.90 10.01 9.80 40 0 0.0
13/06/2019
9.90
 21,560 9.90 9.98 9.76 300 0 0.0
12/06/2019
9.90
 82,790 9.69 9.90 9.65 0 15,000 -0.4
11/06/2019
9.69
 92,050 9.63 9.69 9.58 5,000 15,220 -0.3
10/06/2019
9.63
 70,540 9.76 9.87 9.63 40 39,780 -1.1
07/06/2019
9.76
 62,770 9.76 9.80 9.58 4,980 30,000 -0.7
06/06/2019
9.76
 40,340 9.76 9.76 9.65 4,630 20,000 -0.4
05/06/2019
9.76
 74,170 9.69 9.81 9.65 5,380 42,270 -1.0
04/06/2019
9.69
 31,930 9.72 9.80 9.69 8,790 1,560 0.2
03/06/2019
9.72
 17,390 9.69 9.80 9.69 10,330 0 0.3
31/05/2019
9.69
 47,980 10.01 10.10 9.62 9,380 20,000 -0.3
30/05/2019
10.01
 4,370 9.83 10.01 9.87 0 0 0
29/05/2019: Cổ tức tiền mặt tỉ lệ: 12%
29/05/2019
9.83
 11,160 9.76 9.90 9.76 5,440 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |