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% 232,300 -6,600 -0.1
10.90
12.05
11.20
2 tháng
(2026-01-19) 		0.40 3.64% 1,248,100 -73,600 -0.9
10.90
12.55
11.20
3 tháng
(2025-12-18) 		-1.10 -8.80% 2,132,500 -84,400 -1.0
10.40
12.55
11.20
6 tháng
(2025-09-19) 		1.35 13.43% 4,525,000 -94,500 -1.3
9.77
13.93
11.20
12 tháng
(2025-03-24) 		1.50 15.15% 6,006,200 -106,900 -1.5
8.15
13.93
11.20
24 tháng
(2024-03-28) 		2.40 26.67% 10,722,900 -103,748 -1.5
8.15
13.93
11.20
36 tháng
(2023-04-03) 		2.26 24.78% 18,315,500 -618,248 -10.0
8.15
13.93
11.20
60 tháng
(2021-04-13) 		-0.51 -4.24% 96,822,000 -2,125,531 -57.2
8.12
16.95
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2018
9.24
 55,080 9.28 9.35 9.23 2,000 0 0.1
21/12/2018
9.28
 16,330 9.24 9.36 9.14 80 0 0.0
20/12/2018
9.24
 6,440 9.14 9.24 9.12 80 0 0.0
19/12/2018
9.14
 14,400 9.07 9.23 9.07 3,110 0 0.1
18/12/2018
9.07
 47,940 9.21 9.33 9.04 3,560 0 0.1
17/12/2018
9.21
 22,600 9.38 9.40 9.21 3,410 0 0.1
14/12/2018
9.38
 18,790 9.45 9.55 9.35 15,700 0 0.4
13/12/2018
9.45
 48,280 9.47 9.55 9.43 11,100 0 0.3
12/12/2018
9.47
 12,650 9.35 9.49 9.35 0 0 0
11/12/2018
9.35
 18,260 9.49 9.50 9.30 0 0 0
10/12/2018
9.49
 146,860 9.38 9.57 9.31 3,330 0 0.1
07/12/2018
9.38
 14,700 9.31 9.43 9.31 3,410 0 0.1
06/12/2018
9.31
 24,920 9.42 9.42 9.31 3,400 0 0.1
05/12/2018
9.42
 33,750 9.45 9.47 9.38 3,400 0 0.1
04/12/2018
9.45
 35,260 9.36 9.49 9.38 0 0 0
03/12/2018
9.36
 41,590 9.14 9.45 9.21 0 0 0
30/11/2018
9.14
 50,440 9.14 9.24 8.94 3,500 0 0.1
29/11/2018
9.14
 14,080 9.11 9.35 9.12 30 0 0.0
28/11/2018
9.11
 34,070 9.11 9.19 9.00 3,500 0 0.1
27/11/2018
9.11
 32,020 9.26 9.28 9.11 3,400 0 0.1
26/11/2018
9.26
 66,010 9.31 9.38 9.11 4,420 0 0.1
23/11/2018
9.31
 79,150 9.55 9.69 9.28 3,380 500 0.1
22/11/2018
9.55
 31,540 9.54 9.62 9.49 0 0 0
21/11/2018
9.54
 56,670 9.54 9.62 9.45 3,300 0 0.1
20/11/2018
9.54
 43,250 9.66 9.69 9.52 3,300 0 0.1
19/11/2018
9.66
 54,890 9.73 9.79 9.62 2,500 0 0.1
16/11/2018
9.73
 15,680 9.73 9.83 9.69 0 0 0
15/11/2018
9.73
 178,580 9.66 9.86 9.55 7,420 0 0.2
14/11/2018
9.66
 186,450 9.59 9.90 9.61 6,000 0 0.2
13/11/2018
9.59
 52,000 9.59 9.62 9.35 4,220 0 0.1
12/11/2018
9.59
 18,420 9.69 9.69 9.57 3,850 0 0.1
09/11/2018
9.69
 9,150 9.66 9.79 9.57 4,180 0 0.1
08/11/2018: Cổ tức tiền mặt tỉ lệ: 12%
08/11/2018
9.66
 8,750 9.62 9.86 9.66 0 0 0
07/11/2018
9.62
 22,860 9.56 9.67 9.56 370 0 0.0
06/11/2018
9.56
 39,130 9.67 9.72 9.56 310 0 0.0
05/11/2018
9.67
 50,500 9.62 9.72 9.56 6,900 0 0.2
02/11/2018
9.62
 53,400 9.62 9.69 9.56 5,000 0 0.1
01/11/2018
9.62
 8,690 9.52 9.75 9.56 20 0 0.0
31/10/2018
9.52
 18,170 9.42 9.56 9.42 10 0 0.0
30/10/2018
9.42
 41,090 9.33 9.46 9.29 3,110 0 0.1
29/10/2018
9.33
 20,900 9.41 9.56 9.23 10 0 0.0
26/10/2018
9.41
 9,270 9.59 9.66 9.41 0 0 0
25/10/2018
9.59
 31,880 9.72 9.72 9.29 200 0 0.0
24/10/2018
9.72
 29,410 9.72 9.85 9.56 0 200 -0.0
23/10/2018
9.72
 15,640 9.89 10.02 9.23 20 60 -0.0
22/10/2018
9.89
 25,660 9.89 10.15 9.89 0 0 0
19/10/2018
9.89
 124,390 9.46 9.99 9.56 5,250 0 0.2
18/10/2018
9.46
 22,000 9.39 9.52 9.33 3,650 0 0.1
17/10/2018
9.39
 8,730 9.39 9.52 9.39 0 0 0
16/10/2018
9.39
 23,560 9.36 9.49 9.26 0 0 0
15/10/2018
9.36
 30,590 9.49 9.56 9.31 8,700 0 0.2
12/10/2018
9.49
 42,510 9.36 9.56 8.93 1,010 0 0.0
11/10/2018
9.36
 86,100 9.92 9.92 9.26 10 10 0.0
10/10/2018
9.92
 37,970 9.82 10.03 9.79 20 0 0.0
09/10/2018
9.82
 19,730 9.95 10.02 9.82 10 0 0.0
08/10/2018
9.95
 12,370 9.90 10.08 9.89 0 0 0
05/10/2018
9.90
 17,200 10.12 10.12 9.90 0 0 0
04/10/2018
10.12
 22,600 9.95 10.17 9.99 10,410 0 0.3
03/10/2018
9.95
 17,790 9.92 10.08 9.92 20 0 0.0
02/10/2018
9.92
 26,340 10.18 10.25 9.89 100 0 0.0
01/10/2018
10.18
 18,570 10.20 10.31 9.99 0 0 0
28/09/2018
10.20
 30,470 10.41 10.41 10.18 20 0 0.0
27/09/2018
10.41
 21,440 10.41 10.43 10.25 160 0 0.0
26/09/2018
10.41
 148,960 10.02 10.51 9.94 0 0 0
25/09/2018
10.02
 19,880 10.05 10.05 9.87 90 0 0.0
24/09/2018
10.05
 35,420 9.89 10.18 9.85 0 0 0
21/09/2018
9.89
 23,660 10.12 10.28 9.89 0 0 0
20/09/2018
10.12
 30,590 10.02 10.12 9.79 20 0 0.0
19/09/2018
10.02
 53,480 9.89 10.22 9.89 10 0 0.0
18/09/2018
9.89
 94,120 9.90 9.90 9.62 0 0 0
17/09/2018
9.90
 25,470 10.12 10.18 9.79 0 0 0
14/09/2018
10.12
 36,720 10.15 10.15 9.95 0 0 0
13/09/2018
10.15
 61,510 10.12 10.31 10.12 0 0 0
12/09/2018
10.12
 92,660 10.15 10.38 10.05 0 10 -0.0
11/09/2018
10.15
 121,900 9.51 10.15 9.56 14,000 0 0.4
10/09/2018
9.51
 130,200 9.13 9.62 9.10 0 0 0
07/09/2018
9.13
 20,250 9.01 9.16 9.01 4,200 3,580 0.0
06/09/2018
9.01
 41,670 9.13 9.19 9.01 3,160 1,880 0.0
05/09/2018
9.13
 24,010 9.13 9.19 9.01 2,200 5,500 -0.1
04/09/2018
9.13
 26,790 9.13 9.21 9.00 4,200 350 0.1
31/08/2018
9.13
 13,070 9.29 9.38 9.13 4,100 80 0.1
30/08/2018
9.29
 32,840 9.18 9.36 9.19 15,000 0 0.4
29/08/2018
9.18
 41,300 9.26 9.29 9.18 7,100 0 0.2
28/08/2018
9.26
 55,460 9.23 9.36 9.18 4,250 0 0.1
27/08/2018
9.23
 37,600 9.24 9.42 9.23 2,000 0 0.1
24/08/2018
9.24
 42,680 9.23 9.26 9.13 2,850 0 0.1
23/08/2018
9.23
 70,600 9.13 9.33 9.00 10,900 0 0.3
22/08/2018
9.13
 98,060 8.72 9.13 8.62 2,820 0 0.1
21/08/2018
8.72
 14,550 8.60 8.72 8.60 10 0 0.0
20/08/2018
8.60
 35,820 8.57 8.70 8.57 4,500 0 0.1
17/08/2018
8.57
 32,120 8.63 8.68 8.57 4,400 0 0.1
16/08/2018
8.63
 9,850 8.60 8.70 8.57 4,500 0 0.1
15/08/2018
8.60
 25,420 8.73 8.73 8.60 4,400 0 0.1
14/08/2018
8.73
 22,320 8.68 8.73 8.63 2,400 0 0.1
13/08/2018
8.68
 20,680 8.67 8.70 8.62 0 0 0
10/08/2018
8.67
 28,760 8.58 8.68 8.57 9,000 0 0.2
09/08/2018
8.58
 56,430 8.68 8.68 8.54 12,910 700 0.3
08/08/2018
8.68
 15,790 8.67 8.70 8.57 4,510 0 0.1
07/08/2018
8.67
 1,220 8.57 8.70 8.57 10 0 0.0
06/08/2018
8.57
 30,990 8.70 8.72 8.54 7,610 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |