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

27.50
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
(2025-12-29) 		0.20 0.73% 25,100 0 0
25.50
29.10
27.50
2 tháng
(2025-12-01) 		0.20 0.73% 46,200 0 0
25.50
29.10
27.50
3 tháng
(2025-10-30) 		1.50 5.77% 102,100 0 0
24.70
29.10
27.50
6 tháng
(2025-08-01) 		3.50 14.58% 236,300 0 0
23.10
29.10
27.50
12 tháng
(2025-02-03) 		5.71 26.20% 498,200 0 0
19.55
29.10
27.50
24 tháng
(2024-02-15) 		4.90 21.67% 1,308,700 -2,200 -0.0
17.49
29.10
27.50
36 tháng
(2023-02-13) 		3.23 13.31% 1,670,300 -7,100 -2.5
16.52
29.10
27.50
60 tháng
(2021-02-23) 		14.39 109.78% 4,175,700 -11,450 -11.6
12.22
31.56
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2019
8.35
 9,300 8.29 8.42 7.71 0 5,000 -0.1
19/02/2019
8.29
 6,050 8.29 8.42 7.84 0 2,100 -0.0
18/02/2019
8.29
 2,870 7.90 8.35 7.65 0 1,800 -0.0
15/02/2019
7.90
 210 7.90 7.90 7.87 0 20 -0.0
14/02/2019
7.90
 0 7.90 7.90 7.90 0 0 0
13/02/2019
7.90
 190 7.90 7.90 7.39 0 0 0
12/02/2019
7.90
 0 7.90 7.90 7.90 0 0 0
11/02/2019
7.90
 360 7.84 7.90 7.90 0 0 0
01/02/2019
7.84
 0 7.84 7.84 7.84 0 0 0
31/01/2019
7.84
 6,000 7.84 7.84 7.78 0 5,400 -0.1
30/01/2019
7.84
 4,190 7.42 7.84 7.42 0 4,000 -0.0
29/01/2019
7.42
 1,000 7.97 7.97 7.42 0 0 0
28/01/2019
7.97
 0 7.97 7.97 7.97 0 0 0
25/01/2019
7.97
 0 7.97 7.97 7.97 0 0 0
24/01/2019
7.97
 0 7.97 7.97 7.97 0 0 0
23/01/2019
7.97
 10 7.84 7.97 7.97 0 0 0
22/01/2019
7.84
 0 7.84 7.84 7.84 0 0 0
21/01/2019
7.84
 16,270 7.52 7.84 7.71 10 0 0.0
18/01/2019
7.52
 10 7.04 7.52 7.52 10 0 0.0
17/01/2019
7.04
 1,400 7.55 7.71 7.04 0 0 0
16/01/2019
7.55
 0 7.55 7.55 7.55 0 0 0
15/01/2019
7.55
 1,010 7.20 7.55 7.20 0 510 -0.0
14/01/2019
7.20
 500 7.55 7.55 7.20 0 0 0
11/01/2019
7.55
 0 7.55 7.55 7.55 0 0 0
10/01/2019
7.55
 10 8.03 8.03 7.55 0 0 0
09/01/2019
8.03
 2,540 7.71 8.03 7.20 0 1,500 -0.0
08/01/2019
7.71
 0 7.71 7.71 7.71 0 0 0
07/01/2019
7.71
 0 7.71 7.71 7.71 0 0 0
04/01/2019
7.71
 0 7.71 7.71 7.71 0 0 0
03/01/2019
7.71
 0 7.71 7.71 7.71 0 0 0
02/01/2019
7.71
 610 7.49 7.71 7.71 10 0 0.0
28/12/2018
7.49
 1,150 7.49 7.49 7.49 0 1,150 -0.0
27/12/2018
7.49
 60,000 7.65 7.65 7.49 0 60,000 -0.7
26/12/2018
7.65
 300 7.68 7.68 7.65 0 0 0
25/12/2018
7.68
 4,030 8.23 8.23 7.68 0 4,030 -0.0
24/12/2018
8.23
 60,020 7.71 8.23 7.33 0 60,000 -0.7
21/12/2018
7.71
 60,000 7.71 7.71 7.45 0 0 0
20/12/2018
7.71
 110 7.58 7.71 7.68 0 10 -0.0
19/12/2018
7.58
 120 7.55 7.58 7.58 0 0 0
18/12/2018
7.55
 200 7.71 7.71 7.55 0 0 0
17/12/2018
7.71
 0 7.71 7.71 7.71 0 0 0
14/12/2018
7.71
 130 7.71 7.71 7.68 0 20 -0.0
13/12/2018
7.71
 30 7.52 7.71 7.71 0 10 -0.0
12/12/2018
7.52
 10 7.71 7.71 7.52 0 0 0
11/12/2018
7.71
 70 7.71 7.71 7.52 0 0 0
10/12/2018
7.71
 0 7.71 7.71 7.71 0 0 0
07/12/2018
7.71
 10 7.52 7.71 7.71 0 0 0
06/12/2018
7.52
 10 7.07 7.52 7.52 10 0 0.0
05/12/2018
7.07
 3,860 7.52 7.71 7.07 0 3,700 -0.0
04/12/2018
7.52
 8,300 7.52 7.52 7.52 0 8,300 -0.1
03/12/2018
7.52
 10,160 7.52 7.71 7.52 0 1,900 -0.0
30/11/2018
7.52
 3,900 7.52 7.52 7.52 0 2,000 -0.0
29/11/2018
7.52
 5,100 7.52 7.52 7.52 0 3,100 -0.0
28/11/2018
7.52
 4,450 7.52 7.52 7.39 0 1,500 -0.0
27/11/2018
7.52
 2,500 7.71 7.71 7.52 0 1,000 -0.0
26/11/2018
7.71
 2,030 7.52 7.71 7.52 0 1,000 -0.0
23/11/2018
7.52
 110 7.52 7.52 7.52 0 110 -0.0
22/11/2018
7.52
 4,600 7.52 7.58 7.52 0 3,500 -0.0
21/11/2018
7.52
 3,460 7.52 7.58 7.45 0 2,000 -0.0
20/11/2018
7.52
 3,970 7.52 7.52 7.39 0 3,000 -0.0
19/11/2018
7.52
 5,360 7.52 7.84 7.49 0 2,400 -0.0
16/11/2018
7.52
 2,840 7.49 7.52 7.52 0 740 -0.0
15/11/2018
7.49
 8,810 7.71 7.81 7.45 0 3,200 -0.0
14/11/2018
7.71
 12,820 7.52 7.78 7.52 5,000 9,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |