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)
27/03/2019
10.31
 76,350 10.31 10.40 10.21 100 0 0.0
26/03/2019
10.31
 95,220 10.24 10.43 10.16 0 0 0
25/03/2019
10.24
 98,320 10.40 10.40 10.10 0 300 -0.0
22/03/2019
10.40
 244,190 10.28 10.41 10.05 0 6,080 -0.2
21/03/2019
10.28
 142,290 10.71 10.71 10.28 10 10,000 -0.3
20/03/2019
10.71
 123,210 10.55 10.89 10.24 0 110 -0.0
19/03/2019
10.55
 222,520 10.17 10.83 10.17 3,500 0 0.1
18/03/2019
10.17
 84,390 9.93 10.17 9.93 0 0 0
15/03/2019
9.93
 46,380 9.98 9.98 9.90 0 0 0
14/03/2019
9.98
 299,870 9.79 10.07 9.78 90 4,000 -0.1
13/03/2019
9.79
 27,320 9.76 9.90 9.66 3,700 0 0.1
12/03/2019
9.76
 24,440 9.83 9.97 9.76 120 0 0.0
11/03/2019
9.83
 39,920 9.67 9.83 9.62 50 4,000 -0.1
08/03/2019
9.67
 28,460 9.93 9.97 9.66 120 0 0.0
07/03/2019
9.93
 27,870 9.98 10.17 9.93 10 0 0.0
06/03/2019
9.98
 61,820 9.97 10.14 9.90 5,410 0 0.2
05/03/2019
9.97
 44,800 10.10 10.10 9.97 0 0 0
04/03/2019
10.10
 74,710 10.10 10.38 10.07 4,080 0 0.1
01/03/2019
10.10
 52,750 9.90 10.10 9.97 13,920 0 0.4
28/02/2019
9.90
 131,020 9.76 10.21 9.81 0 0 0
27/02/2019
9.76
 39,520 9.73 9.83 9.69 0 0 0
26/02/2019
9.73
 31,360 9.69 9.74 9.55 4,100 0 0.1
25/02/2019
9.69
 61,800 9.67 9.74 9.64 0 0 0
22/02/2019
9.67
 40,840 9.62 9.76 9.49 10 0 0.0
21/02/2019
9.62
 42,350 9.73 9.76 9.59 20 390 -0.0
20/02/2019
9.73
 26,630 9.66 9.79 9.62 50 0 0.0
19/02/2019
9.66
 56,450 9.83 9.90 9.62 420 0 0.0
18/02/2019
9.83
 39,300 9.62 9.90 9.55 130 0 0.0
15/02/2019
9.62
 33,730 9.73 9.73 9.62 0 0 0
14/02/2019
9.73
 7,290 9.90 9.93 9.62 20 0 0.0
13/02/2019
9.90
 66,080 9.42 9.97 9.42 1,070 0 0.0
12/02/2019
9.42
 32,640 9.00 9.42 9.02 6,970 2,000 0.1
11/02/2019
9.00
 15,870 8.94 9.14 8.94 10 1,000 -0.0
01/02/2019
8.94
 11,710 8.90 9.07 8.87 1,160 0 0.0
31/01/2019
8.90
 30,280 8.83 8.94 8.82 0 0 0
30/01/2019
8.83
 106,300 8.73 8.94 8.73 10 0 0.0
29/01/2019
8.73
 55,370 8.90 8.94 8.73 220 0 0.0
28/01/2019
8.90
 5,020 8.83 9.02 8.83 20 0 0.0
25/01/2019
8.83
 15,680 8.82 9.04 8.83 150 0 0.0
24/01/2019
8.82
 50,610 8.80 8.94 8.73 30 0 0.0
23/01/2019
8.80
 9,380 8.94 8.94 8.80 0 0 0
22/01/2019
8.94
 47,700 8.80 8.94 8.76 1,210 0 0.0
21/01/2019
8.80
 39,180 8.95 9.07 8.80 0 4,500 -0.1
18/01/2019
8.95
 12,360 9.07 9.11 8.94 20 10 0.0
17/01/2019
9.07
 7,120 9.11 9.11 8.95 10 0 0.0
16/01/2019
9.11
 11,690 8.95 9.14 8.95 120 0 0.0
15/01/2019
8.95
 23,540 8.94 9.21 8.80 30 0 0.0
14/01/2019
8.94
 1,580 9.19 9.19 8.94 0 0 0
11/01/2019
9.19
 7,170 9.00 9.21 9.00 10 0 0.0
10/01/2019
9.00
 37,320 8.88 9.26 8.80 20 0 0.0
09/01/2019
8.88
 74,230 8.83 9.09 8.80 10 0 0.0
08/01/2019
8.83
 8,230 9.04 9.04 8.83 1,130 0 0.0
07/01/2019
9.04
 11,060 8.94 9.04 8.94 0 1,100 -0.0
04/01/2019
8.94
 40,500 8.94 9.07 8.80 17,400 0 0.5
03/01/2019
8.94
 28,560 9.07 9.07 8.73 0 0 0
02/01/2019
9.07
 22,360 8.97 9.07 8.87 0 0 0
28/12/2018
8.97
 22,900 9.24 9.24 8.94 1,530 0 0.0
27/12/2018
9.24
 8,450 9.07 9.38 9.07 590 0 0.0
26/12/2018
9.07
 39,350 9.24 9.35 9.07 640 0 0.0
25/12/2018
9.24
 34,160 9.24 9.24 9.04 1,420 320 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |