CTCP CIC39 (c32)

11.80
-0.40
(-3.28%)
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) 		1.05 9.42% 724,700 -40,200 -0.5
10.40
12.20
12.20
2 tháng
(2025-12-01) 		-0.80 -6.15% 1,932,900 -62,600 -0.8
10.40
13.93
12.20
3 tháng
(2025-10-30) 		2.25 22.61% 3,146,800 -71,400 -1.0
9.95
13.93
12.20
6 tháng
(2025-08-01) 		3.25 36.31% 4,096,900 -83,900 -1.2
8.68
13.93
12.20
12 tháng
(2025-02-03) 		3.35 37.85% 5,981,000 -88,738 -1.3
8.15
13.93
12.20
24 tháng
(2024-02-15) 		3.45 39.43% 10,886,000 -83,048 -1.2
8.15
13.93
12.20
36 tháng
(2023-02-13) 		3.37 38.20% 18,969,200 -596,840 -9.4
8.15
13.93
12.20
60 tháng
(2021-02-23) 		0.92 8.19% 103,362,400 -1,768,131 -47.3
8.12
16.95
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2018
8.70
 24,440 8.55 8.70 8.55 11,690 0 0.3
02/08/2018
8.55
 21,550 8.60 8.73 8.54 13,220 0 0.3
01/08/2018
8.60
 19,100 8.70 8.78 8.58 7,930 0 0.2
31/07/2018
8.70
 10,830 8.80 8.83 8.65 1,100 0 0.0
30/07/2018
8.80
 21,900 8.58 8.90 8.63 20 0 0.0
27/07/2018
8.58
 21,210 8.63 8.73 8.57 12,740 0 0.3
26/07/2018
8.63
 27,300 8.72 8.72 8.54 17,400 0 0.5
25/07/2018
8.72
 11,800 8.57 8.77 8.60 5,160 0 0.1
24/07/2018
8.57
 19,950 8.70 8.86 8.44 4,410 0 0.1
23/07/2018
8.70
 32,970 8.57 8.83 8.60 2,430 0 0.1
20/07/2018
8.57
 24,230 8.50 8.68 8.50 1,660 0 0.0
19/07/2018
8.50
 57,720 8.02 8.50 7.94 2,260 1,440 0.0
18/07/2018
8.02
 25,990 7.78 8.07 7.78 9,680 3,000 0.2
17/07/2018
7.78
 10,390 7.79 7.79 7.60 30 1,000 -0.0
16/07/2018
7.79
 16,100 7.65 7.97 7.58 5,020 0 0.1
13/07/2018
7.65
 28,230 7.68 7.91 7.58 5,560 2,000 0.1
12/07/2018
7.68
 14,670 7.78 7.79 7.58 4,900 500 0.1
11/07/2018
7.78
 52,420 7.93 7.93 7.58 23,370 550 0.5
10/07/2018
7.93
 35,900 7.97 7.97 7.58 4,200 2,010 0.1
09/07/2018
7.97
 15,150 8.17 8.21 7.94 10 0 0.0
06/07/2018
8.17
 24,030 8.21 8.21 7.84 20 3,240 -0.1
05/07/2018
8.21
 33,190 8.26 8.50 7.74 4,120 2,300 0.0
04/07/2018
8.26
 15,130 8.26 8.40 8.26 4,270 520 0.1
03/07/2018
8.26
 21,680 8.50 8.50 8.26 10,000 0 0.3
02/07/2018
8.50
 53,070 8.57 8.63 8.34 15,000 2,000 0.3
29/06/2018
8.57
 45,740 8.63 8.73 8.57 6,200 0 0.2
28/06/2018
8.63
 43,440 8.70 8.70 8.57 27,070 0 0.7
27/06/2018
8.70
 3,430 8.67 8.73 8.57 1,300 0 0.0
26/06/2018
8.67
 28,530 8.60 8.67 8.54 4,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |