CTCP CIC39 (c32)

26.05
-0.05
(-0.19%)
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
(2025-11-05) 		6.10 30.50% 1,148,800 -8,800 -0.2
20
26.20
26.05
2 tháng
(2025-10-06) 		6.30 31.82% 1,537,500 -10,900 -0.3
19.55
26.20
26.05
3 tháng
(2025-09-08) 		8.10 45% 2,032,200 -21,500 -0.4
18
26.20
26.05
6 tháng
(2025-06-09) 		7.90 43.41% 2,439,300 -21,300 -0.4
17.35
26.20
26.05
12 tháng
(2024-12-10) 		8.85 51.30% 4,616,400 -26,138 -0.5
16.30
26.20
26.05
24 tháng
(2023-12-18) 		9.35 55.82% 9,807,400 -161,148 -2.8
16.30
26.20
26.05
36 tháng
(2022-12-21) 		8.63 49.43% 18,204,100 -546,140 -8.6
16.30
26.20
26.05
60 tháng
(2020-12-31) 		3.42 15.09% 109,398,400 -1,585,581 -43.0
16.23
33.89
26.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2018
20.10
 35,420 19.77 20.37 19.71 0 0 0
21/09/2018
19.77
 23,660 20.23 20.56 19.77 0 0 0
20/09/2018
20.23
 30,590 20.04 20.23 19.57 20 0 0.0
19/09/2018
20.04
 53,480 19.77 20.43 19.77 10 0 0.0
18/09/2018
19.77
 94,120 19.81 19.81 19.25 0 0 0
17/09/2018
19.81
 25,470 20.23 20.37 19.57 0 0 0
14/09/2018
20.23
 36,720 20.30 20.30 19.90 0 0 0
13/09/2018
20.30
 61,510 20.23 20.63 20.23 0 0 0
12/09/2018
20.23
 92,660 20.30 20.76 20.10 0 10 -0.0
11/09/2018
20.30
 121,900 19.01 20.30 19.11 14,000 0 0.4
10/09/2018
19.01
 130,200 18.26 19.25 18.19 0 0 0
07/09/2018
18.26
 20,250 18.03 18.32 18.03 4,200 3,580 0.0
06/09/2018
18.03
 41,670 18.26 18.39 18.03 3,160 1,880 0.0
05/09/2018
18.26
 24,010 18.26 18.39 18.03 2,200 5,500 -0.1
04/09/2018
18.26
 26,790 18.26 18.42 17.99 4,200 350 0.1
31/08/2018
18.26
 13,070 18.59 18.75 18.26 4,100 80 0.1
30/08/2018
18.59
 32,840 18.36 18.72 18.39 15,000 0 0.4
29/08/2018
18.36
 41,300 18.52 18.59 18.36 7,100 0 0.2
28/08/2018
18.52
 55,460 18.45 18.72 18.36 4,250 0 0.1
27/08/2018
18.45
 37,600 18.49 18.85 18.45 2,000 0 0.1
24/08/2018
18.49
 42,680 18.45 18.52 18.26 2,850 0 0.1
23/08/2018
18.45
 70,600 18.26 18.65 17.99 10,900 0 0.3
22/08/2018
18.26
 98,060 17.43 18.26 17.24 2,820 0 0.1
21/08/2018
17.43
 14,550 17.20 17.43 17.20 10 0 0.0
20/08/2018
17.20
 35,820 17.14 17.40 17.14 4,500 0 0.1
17/08/2018
17.14
 32,120 17.27 17.37 17.14 4,400 0 0.1
16/08/2018
17.27
 9,850 17.20 17.40 17.14 4,500 0 0.1
15/08/2018
17.20
 25,420 17.47 17.47 17.20 4,400 0 0.1
14/08/2018
17.47
 22,320 17.37 17.47 17.27 2,400 0 0.1
13/08/2018
17.37
 20,680 17.33 17.40 17.24 0 0 0
10/08/2018
17.33
 28,760 17.17 17.37 17.14 9,000 0 0.2
09/08/2018
17.17
 56,430 17.37 17.37 17.07 12,910 700 0.3
08/08/2018
17.37
 15,790 17.33 17.40 17.14 4,510 0 0.1
07/08/2018
17.33
 1,220 17.14 17.40 17.14 10 0 0.0
06/08/2018
17.14
 30,990 17.40 17.43 17.07 7,610 0 0.2
03/08/2018
17.40
 24,440 17.10 17.40 17.10 11,690 0 0.3
02/08/2018
17.10
 21,550 17.20 17.47 17.07 13,220 0 0.3
01/08/2018
17.20
 19,100 17.40 17.56 17.17 7,930 0 0.2
31/07/2018
17.40
 10,830 17.60 17.66 17.30 1,100 0 0.0
30/07/2018
17.60
 21,900 17.17 17.80 17.27 20 0 0.0
27/07/2018
17.17
 21,210 17.27 17.47 17.14 12,740 0 0.3
26/07/2018
17.27
 27,300 17.43 17.43 17.07 17,400 0 0.5
25/07/2018
17.43
 11,800 17.14 17.53 17.20 5,160 0 0.1
24/07/2018
17.14
 19,950 17.40 17.73 16.87 4,410 0 0.1
23/07/2018
17.40
 32,970 17.14 17.66 17.20 2,430 0 0.1
20/07/2018
17.14
 24,230 17.00 17.37 17.00 1,660 0 0.0
19/07/2018
17.00
 57,720 16.05 17.00 15.88 2,260 1,440 0.0
18/07/2018
16.05
 25,990 15.55 16.15 15.55 9,680 3,000 0.2
17/07/2018
15.55
 10,390 15.59 15.59 15.19 30 1,000 -0.0
16/07/2018
15.59
 16,100 15.29 15.95 15.16 5,020 0 0.1
13/07/2018
15.29
 28,230 15.36 15.82 15.16 5,560 2,000 0.1
12/07/2018
15.36
 14,670 15.55 15.59 15.16 4,900 500 0.1
11/07/2018
15.55
 52,420 15.85 15.85 15.16 23,370 550 0.5
10/07/2018
15.85
 35,900 15.95 15.95 15.16 4,200 2,010 0.1
09/07/2018
15.95
 15,150 16.35 16.41 15.88 10 0 0.0
06/07/2018
16.35
 24,030 16.41 16.41 15.69 20 3,240 -0.1
05/07/2018
16.41
 33,190 16.51 17.00 15.49 4,120 2,300 0.0
04/07/2018
16.51
 15,130 16.51 16.81 16.51 4,270 520 0.1
03/07/2018
16.51
 21,680 17.00 17.00 16.51 10,000 0 0.3
02/07/2018
17.00
 53,070 17.14 17.27 16.67 15,000 2,000 0.3
29/06/2018
17.14
 45,740 17.27 17.47 17.14 6,200 0 0.2
28/06/2018
17.27
 43,440 17.40 17.40 17.14 27,070 0 0.7
27/06/2018
17.40
 3,430 17.33 17.47 17.14 1,300 0 0.0
26/06/2018
17.33
 28,530 17.20 17.33 17.07 4,200 0 0.1
25/06/2018
17.20
 24,070 17.63 17.63 17.17 3,840 7,000 -0.1
22/06/2018
17.63
 23,580 17.50 17.93 17.40 2,710 0 0.1
21/06/2018
17.50
 18,140 17.66 17.73 17.33 0 0 0
20/06/2018
17.66
 16,920 17.17 17.80 17.14 20 0 0.0
19/06/2018
17.17
 48,650 17.14 17.86 17.14 4,550 0 0.1
18/06/2018: Cổ tức tiền mặt tỉ lệ: 12%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
18/06/2018
17.14
 40,260 18.01 18.19 17.14 0 400 -0.0
15/06/2018
18.00
 66,260 18.35 18.35 18.00 1,860 0 0.1
14/06/2018
18.35
 69,830 18.26 18.35 17.98 100 0 0.0
13/06/2018
18.26
 82,100 17.54 18.32 17.69 0 0 0
12/06/2018
17.54
 96,210 16.94 17.54 16.88 0 0 0
11/06/2018
16.94
 66,560 16.54 17.57 16.54 10 10,000 -0.3
08/06/2018
16.54
 44,550 16.51 16.65 16.36 0 15,000 -0.4
07/06/2018
16.51
 57,820 16.59 16.68 16.42 0 21,200 -0.6
06/06/2018
16.59
 68,420 16.31 16.71 16.31 10 25,000 -0.7
05/06/2018
16.31
 56,910 16.71 17.05 16.31 0 15,000 -0.4
04/06/2018
16.71
 47,260 16.19 17.05 16.13 20 17,000 -0.5
01/06/2018
16.19
 59,310 15.90 16.25 16.02 3,040 19,600 -0.5
31/05/2018
15.90
 123,140 15.56 16.02 15.56 16,050 78,500 -1.7
30/05/2018
15.56
 75,790 15.67 15.79 15.27 10 21,880 -0.6
29/05/2018
15.67
 57,350 15.33 16.07 15.44 50 17,530 -0.5
28/05/2018
15.33
 144,400 16.19 16.19 15.33 5,030 40,790 -1.0
25/05/2018
16.19
 87,740 16.16 16.36 15.87 5,000 24,500 -0.5
24/05/2018
16.16
 139,270 16.54 16.59 16.07 0 56,000 -1.6
23/05/2018
16.54
 501,360 17.37 17.57 16.16 10 145,900 -4.1
22/05/2018
17.37
 312,970 18.67 18.67 17.37 155,010 226,690 -2.2
21/05/2018
18.67
 22,910 18.73 18.84 18.61 0 4,300 -0.1
18/05/2018
18.73
 30,130 18.73 18.96 18.73 0 8,340 -0.3
17/05/2018
18.73
 44,430 18.67 18.84 18.44 10 12,170 -0.4
16/05/2018
18.67
 65,960 18.73 19.01 18.44 300 18,500 -0.6
15/05/2018
18.73
 48,390 19.07 19.07 18.44 10 20,000 -0.6
14/05/2018
19.07
 11,120 18.98 19.53 18.44 20 3,000 -0.1
11/05/2018
18.98
 30,700 19.24 19.24 18.15 20 0 0.0
10/05/2018
19.24
 25,200 19.30 19.59 18.73 30 0 0.0
09/05/2018
19.30
 19,680 19.47 19.56 19.19 10 0 0.0
08/05/2018
19.47
 24,480 19.82 19.82 19.36 5,010 0 0.2
07/05/2018
19.82
 15,800 19.76 20.34 19.30 1,050 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |