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

16
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
(2026-06-29) 		-1.70 -9.61% 3,300 0 0
16
18.90
16
2 tháng
(2026-06-01) 		-1.52 -8.66% 8,200 0 0
16
18.90
16
3 tháng
(2026-05-04) 		-1.52 -8.66% 15,800 0 0
16
18.90
16
6 tháng
(2026-01-30) 		-4.59 -22.29% 71,400 0 0
16
22.36
16
12 tháng
(2025-08-04) 		-2.65 -14.20% 297,800 0 0
16
22.61
16
24 tháng
(2024-08-08) 		0.74 4.85% 968,400 -2,200 -0.0
13.59
22.61
16
36 tháng
(2023-08-14) 		0.41 2.60% 1,552,400 -7,100 -0.2
12.83
22.61
16
60 tháng
(2021-08-24) 		3.88 31.99% 3,200,500 -14,150 -11.7
11.25
24.52
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2019
6.83
 20 6.59 6.83 6.83 0 0 0
16/05/2019
6.59
 4,410 6.80 6.85 6.59 0 1,740 -0.0
15/05/2019
6.80
 6,960 6.59 6.80 6.56 0 5,600 -0.1
14/05/2019
6.59
 5,600 6.83 6.83 6.59 0 10 -0.0
13/05/2019
6.83
 0 6.83 6.83 6.83 0 0 0
10/05/2019
6.83
 60 6.80 6.83 6.75 0 20 -0.0
09/05/2019
6.80
 2,580 6.70 6.80 6.70 0 2,580 -0.0
08/05/2019
6.70
 2,530 6.70 6.70 6.70 0 0 0
07/05/2019
6.70
 15,440 6.91 6.91 6.64 0 0 0
06/05/2019
6.91
 11,840 6.96 7.01 6.62 0 10 -0.0
03/05/2019
6.96
 36,660 7.01 7.07 6.59 0 2,630 -0.0
02/05/2019
7.01
 1,020 6.59 7.01 6.43 0 1,000 -0.0
26/04/2019
6.59
 80 6.83 6.83 6.59 0 0 0
25/04/2019
6.83
 0 6.83 6.83 6.83 0 0 0
24/04/2019
6.83
 10 6.72 6.83 6.83 0 0 0
23/04/2019
6.72
 390 6.72 6.72 6.70 0 300 -0.0
22/04/2019
6.72
 230 6.72 6.72 6.41 0 0 0
19/04/2019
6.72
 60 6.54 6.72 6.72 10 0 0.0
18/04/2019
6.54
 1,100 6.75 6.75 6.54 0 1,100 -0.0
17/04/2019
6.75
 24,550 6.35 6.78 6.35 0 2,000 -0.0
16/04/2019
6.35
 110 5.96 6.35 6.35 0 0 0
12/04/2019
5.96
 24,520 6.38 6.80 5.96 0 1,760 -0.0
11/04/2019
6.38
 0 6.38 6.38 6.38 0 0 0
10/04/2019
6.38
 23,010 6.80 6.85 6.38 0 13,000 -0.2
09/04/2019
6.80
 160 6.85 6.85 6.80 0 0 0
08/04/2019
6.85
 800 6.91 6.91 6.85 0 0 0
05/04/2019
6.91
 790 6.91 6.91 6.91 0 790 -0.0
04/04/2019
6.91
 500 6.96 6.96 6.91 0 0 0
03/04/2019
6.96
 300 6.96 6.96 6.96 0 300 -0.0
02/04/2019
6.96
 440 6.96 6.96 6.96 0 130 -0.0
01/04/2019
6.96
 4,590 6.91 6.96 6.62 0 4,100 -0.1
29/03/2019
6.91
 5,060 6.49 6.93 6.49 0 4,500 -0.1
28/03/2019
6.49
 7,410 6.38 6.80 6.49 0 3,100 -0.0
27/03/2019
6.38
 2,120 6.38 6.80 6.38 10 0 0.0
26/03/2019
6.38
 21,770 6.64 6.91 6.38 0 0 0
25/03/2019
6.64
 10 6.27 6.64 6.64 0 0 0
22/03/2019
6.27
 27,070 6.59 6.91 6.27 0 1,400 -0.0
21/03/2019
6.59
 1,400 6.17 6.59 6.17 10 0 0.0
20/03/2019
6.17
 310 6.14 6.56 6.17 10 0 0.0
19/03/2019
6.14
 44,830 6.54 6.80 6.14 0 27,800 -0.4
18/03/2019
6.54
 24,060 6.33 6.75 6.06 0 2,800 -0.0
15/03/2019
6.33
 410 6.59 6.59 6.33 0 0 0
14/03/2019
6.59
 10 6.33 6.59 6.59 0 0 0
13/03/2019
6.33
 100 6.75 6.75 6.33 0 0 0
12/03/2019
6.75
 0 6.75 6.75 6.75 0 0 0
11/03/2019
6.75
 0 6.75 6.75 6.75 0 0 0
08/03/2019
6.75
 0 6.75 6.75 6.75 0 0 0
07/03/2019
6.75
 0 6.75 6.75 6.75 0 0 0
06/03/2019
6.75
 7,700 6.59 6.75 6.54 0 7,550 -0.1
05/03/2019
6.59
 2,390 6.80 6.80 6.59 0 0 0
04/03/2019
6.80
 90 6.54 6.80 6.80 0 0 0
01/03/2019
6.54
 20 6.54 6.54 6.54 0 0 0
28/02/2019
6.54
 30 6.33 6.54 6.33 10 0 0.0
27/02/2019: Cổ tức tiền mặt tỉ lệ: 7%
27/02/2019
6.33
 16,450 6.59 6.91 6.33 16,000 0 0.2
26/02/2019
6.59
 800 6.59 6.59 6.49 0 0 0
25/02/2019
6.59
 9,250 6.59 6.59 6.49 0 9,150 -0.1
22/02/2019
6.59
 25,320 6.54 6.59 6.14 0 13,200 -0.2
21/02/2019
6.54
 12,800 6.49 6.54 6.07 0 4,900 -0.1
20/02/2019
6.49
 9,300 6.44 6.54 5.99 0 5,000 -0.1
19/02/2019
6.44
 6,050 6.44 6.54 6.09 0 2,100 -0.0
18/02/2019
6.44
 2,870 6.14 6.49 5.94 0 1,800 -0.0
15/02/2019
6.14
 210 6.14 6.14 6.12 0 20 -0.0
14/02/2019
6.14
 0 6.14 6.14 6.14 0 0 0
13/02/2019
6.14
 190 6.14 6.14 5.74 0 0 0
12/02/2019
6.14
 0 6.14 6.14 6.14 0 0 0
11/02/2019
6.14
 360 6.09 6.14 6.14 0 0 0
01/02/2019
6.09
 0 6.09 6.09 6.09 0 0 0
31/01/2019
6.09
 6,000 6.09 6.09 6.04 0 5,400 -0.1
30/01/2019
6.09
 4,190 5.77 6.09 5.77 0 4,000 -0.0
29/01/2019
5.77
 1,000 6.19 6.19 5.77 0 0 0
28/01/2019
6.19
 0 6.19 6.19 6.19 0 0 0
25/01/2019
6.19
 0 6.19 6.19 6.19 0 0 0
24/01/2019
6.19
 0 6.19 6.19 6.19 0 0 0
23/01/2019
6.19
 10 6.09 6.19 6.19 0 0 0
22/01/2019
6.09
 0 6.09 6.09 6.09 0 0 0
21/01/2019
6.09
 16,270 5.84 6.09 5.99 10 0 0.0
18/01/2019
5.84
 10 5.47 5.84 5.84 10 0 0.0
17/01/2019
5.47
 1,400 5.87 5.99 5.47 0 0 0
16/01/2019
5.87
 0 5.87 5.87 5.87 0 0 0
15/01/2019
5.87
 1,010 5.59 5.87 5.59 0 510 -0.0
14/01/2019
5.59
 500 5.87 5.87 5.59 0 0 0
11/01/2019
5.87
 0 5.87 5.87 5.87 0 0 0
10/01/2019
5.87
 10 6.24 6.24 5.87 0 0 0
09/01/2019
6.24
 2,540 5.99 6.24 5.59 0 1,500 -0.0
08/01/2019
5.99
 0 5.99 5.99 5.99 0 0 0
07/01/2019
5.99
 0 5.99 5.99 5.99 0 0 0
04/01/2019
5.99
 0 5.99 5.99 5.99 0 0 0
03/01/2019
5.99
 0 5.99 5.99 5.99 0 0 0
02/01/2019
5.99
 610 5.82 5.99 5.99 10 0 0.0
28/12/2018
5.82
 1,150 5.82 5.82 5.82 0 1,150 -0.0
27/12/2018
5.82
 60,000 5.94 5.94 5.82 0 60,000 -0.7
26/12/2018
5.94
 300 5.97 5.97 5.94 0 0 0
25/12/2018
5.97
 4,030 6.39 6.39 5.97 0 4,030 -0.0
24/12/2018
6.39
 60,020 5.99 6.39 5.69 0 60,000 -0.7
21/12/2018
5.99
 60,000 5.99 5.99 5.79 0 0 0
20/12/2018
5.99
 110 5.89 5.99 5.97 0 10 -0.0
19/12/2018
5.89
 120 5.87 5.89 5.89 0 0 0
18/12/2018
5.87
 200 5.99 5.99 5.87 0 0 0
17/12/2018
5.99
 0 5.99 5.99 5.99 0 0 0
14/12/2018
5.99
 130 5.99 5.99 5.97 0 20 -0.0

Chính sách bảo mật | Điều khoản sử dụng |