CTCP CIC39 (c32)

15.75
-1.15
(-6.80%)
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
(2026-08-12) 		1.50 9.74% 41,800 -2,600 0
14.70
16.90
16.90
2 tháng
(2026-07-13) 		-0.85 -4.79% 154,000 -3,400 0
14.70
18
16.90
3 tháng
(2026-06-15) 		-0.51 -2.91% 556,900 -4,000 0
14.65
18
16.90
6 tháng
(2026-03-16) 		5.69 50.75% 6,299,400 -93,900 -0.0
10.08
19.96
16.90
12 tháng
(2025-09-16) 		7.21 74.47% 10,874,600 -188,300 -1.3
9.61
19.96
16.90
24 tháng
(2024-09-23) 		8.30 96.41% 14,337,600 -203,438 -1.6
8.01
19.96
16.90
36 tháng
(2023-09-27) 		8.42 99.25% 20,096,400 -507,848 -6.7
8.01
19.96
16.90
60 tháng
(2021-10-07) 		3.04 21.95% 87,525,200 -1,683,631 -44.7
7.98
19.96
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2026
10.33
 26,300 10.33 10.33 10.13 200 800 0
15/04/2026
10.33
 365,600 10.33 10.33 10.13 0 0 0
14/04/2026
10.13
 1,081,600 10.13 10.47 10.08 800 4,000 0
13/04/2026
10.08
 22,700 10.23 10.23 9.93 0 700 0
10/04/2026
10.23
 5,700 10.18 10.23 9.98 600 1,000 0
09/04/2026
10.18
 11,500 10.18 10.33 10.13 700 500 0
08/04/2026
10.18
 38,600 10.42 10.42 10.03 300 300 0
07/04/2026
10.52
 5,000 10.52 10.52 10.52 0 0 0
06/04/2026
10.57
 2,600 10.13 10.57 9.83 0 0 0
03/04/2026
10.57
 100 10.57 10.57 10.57 1,700 0 0.0
02/04/2026
10.28
 11,300 10.18 10.52 10.18 0 0 0
01/04/2026
10.33
 47,400 10.18 10.37 10.13 0 0 0
31/03/2026
10.37
 500 10.42 10.42 10.37 0 200 -0.0
30/03/2026
10.37
 400 10.47 10.47 10.18 0 2,000 -0.0
27/03/2026
10.33
 95,400 10.52 10.52 10.13 0 2,000 -0.0
26/03/2026
10.52
 91,500 10.82 10.87 10.52 300 200 0.0
25/03/2026
10.52
 21,900 11.01 11.01 10.33 0 100 -0.0
24/03/2026
10.92
 10,100 10.42 10.92 10.28 0 0 0
23/03/2026
10.92
 6,900 10.92 11.01 10.33 0 0 0
20/03/2026
11.01
 500 10.52 11.06 10.52 0 0 0
19/03/2026
11.11
 300 11.31 11.31 10.82 0 0 0
18/03/2026
11.01
 1,200 11.11 11.11 10.67 0 0 0
17/03/2026
11.21
 800 10.67 11.21 10.67 0 0 0
16/03/2026
11.21
 0 11.21 11.21 11.21 100 0 0.0
13/03/2026
11.21
 500 11.21 11.21 11.21 100 0 0.0
12/03/2026
11.26
 4,800 10.42 11.31 10.42 200 0 0.0
11/03/2026
10.82
 10,200 10.72 11.31 10.42 0 0 0
10/03/2026
10.72
 22,500 10.23 11.46 10.23 0 100 -0.0
09/03/2026
10.72
 3,700 10.72 11.51 10.72 0 100 -0.0
06/03/2026
11.51
 19,700 11.60 11.65 11.46 1,500 0 0.0
05/03/2026
11.46
 1,200 11.51 11.51 11.41 0 0 0
04/03/2026
11.51
 49,300 11.55 11.60 10.82 1,700 0 0.0
03/03/2026
11.55
 24,500 12.00 12.00 11.46 500 0 0.0
02/03/2026
11.55
 1,300 11.65 11.65 11.21 0 8,900 -0.1
27/02/2026
11.70
 35,200 11.55 11.70 11.55 0 0 0
26/02/2026
11.70
 38,000 11.70 11.70 11.41 0 2,800 -0.0
25/02/2026
11.60
 6,800 11.65 11.65 11.51 0 0 0
24/02/2026
11.80
 9,600 12.00 12.00 11.16 1,100 0 0.0
23/02/2026
11.85
 4,200 12.19 12.19 11.60 100 0 0.0
13/02/2026
11.60
 60,500 11.75 11.75 11.60 0 1,800 -0.0
12/02/2026
11.41
 13,500 11.51 11.51 11.31 0 1,500 -0.0
11/02/2026
11.41
 12,100 11.26 11.65 11.26 0 0 0
10/02/2026
11.46
 19,400 11.11 11.60 11.06 0 200 -0.0
09/02/2026
11.11
 62,900 11.11 11.26 11.01 0 200 -0.0
06/02/2026
11.31
 3,600 11.11 11.51 11.06 0 200 -0.0
05/02/2026
11.51
 46,600 11.31 11.65 11.31 0 2,700 -0.0
04/02/2026
11.55
 51,000 11.51 11.65 11.21 0 0 0
03/02/2026
11.60
 150,000 11.85 12.10 11.51 0 8,900 -0.1
02/02/2026
12.34
 27,300 12.49 12.59 12.10 0 0 0
30/01/2026
12.34
 181,000 12.78 12.83 12.34 0 0 0
29/01/2026
12.00
 13,300 12.00 12.00 11.60 0 0 0
28/01/2026
12.00
 28,300 12.00 12.00 11.75 0 0 0
27/01/2026
12.00
 19,800 11.80 12.10 11.75 0 0 0
26/01/2026
11.70
 38,600 11.75 12.05 11.70 0 0 0
23/01/2026
11.51
 127,900 11.31 11.80 11.21 0 51,500 -0.6
22/01/2026
11.31
 23,800 10.82 11.31 10.72 0 0 0
21/01/2026
10.82
 49,700 10.82 10.92 10.62 0 0 0
20/01/2026
10.82
 24,600 10.77 10.92 10.72 0 0 0
19/01/2026
10.82
 61,900 10.57 10.82 10.42 800 800 -0
16/01/2026
10.57
 4,500 10.52 10.62 10.33 0 0 0
15/01/2026
10.62
 53,800 10.52 10.72 10.52 400 0 0.0
14/01/2026
10.52
 126,500 10.23 10.62 10.08 11,400 700 0.1
13/01/2026
10.23
 2,700 10.23 10.23 10.23 0 0 0
12/01/2026
10.23
 8,600 10.23 10.42 10.18 0 0 0
09/01/2026
10.23
 14,800 10.23 10.28 10.03 0 0 0
08/01/2026
10.23
 9,000 10.23 10.33 10.23 0 0 0
07/01/2026
10.23
 21,100 10.13 10.57 10.13 0 0 0
06/01/2026
10.28
 40,300 10.72 10.72 9.83 400 0 0.0
05/01/2026
10.33
 13,800 10.72 10.72 10.33 0 0 0
31/12/2025
10.62
 22,500 10.82 10.87 10.62 0 0 0
30/12/2025
10.96
 14,500 10.82 11.11 10.82 0 0 0
29/12/2025
10.96
 46,300 10.52 11.06 10.33 0 200 -0.0
26/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
26/12/2025
11.06
 78,100 11.55 11.80 10.72 0 19,800 -0.2
25/12/2025
11.48
 90,900 11.63 11.78 11.21 500 100 0.0
24/12/2025
11.55
 85,400 11.80 11.80 11.55 0 500 -0.0
23/12/2025
11.80
 104,200 12.24 12.24 11.80 400 2,200 -0.0
22/12/2025
12.17
 31,400 12.49 12.49 12.14 0 1,600 -0.0
19/12/2025
12.24
 53,200 12.29 12.54 12.24 500 0 0.0
18/12/2025
12.29
 62,800 12.49 12.73 12.12 2,200 1,500 0.0
17/12/2025
12.76
 248,800 13.28 13.55 12.76 1,200 0 0.0
16/12/2025
13.69
 52,200 13.57 14.01 13.35 1,500 2,800 -0.0
15/12/2025
13.55
 154,400 12.93 13.55 12.93 500 0 0.0
12/12/2025
12.66
 14,200 12.59 13.01 12.59 0 0 0
11/12/2025
12.88
 34,000 12.69 13.03 12.69 0 0 0
10/12/2025
12.69
 8,600 13.23 13.23 12.69 0 800 -0.0
09/12/2025
13.23
 9,200 13.05 13.23 12.98 0 0 0
08/12/2025
13.13
 44,000 12.91 13.67 12.81 0 0 0
05/12/2025
12.81
 17,200 12.98 12.98 12.78 0 0 0
04/12/2025
12.83
 14,800 13.08 13.08 12.73 0 300 -0.0
03/12/2025
12.88
 33,400 13.01 13.01 12.61 800 700 0.0
02/12/2025
12.78
 32,900 12.78 13.03 12.59 200 1,000 -0.0
01/12/2025
12.78
 38,500 12.83 13.18 12.71 1,100 0 0.0
28/11/2025
12.69
 40,400 12.51 12.69 12.29 0 0 0
27/11/2025
12.56
 9,900 12.54 12.59 12.29 0 0 0
26/11/2025
12.54
 38,900 12.34 12.54 12.24 0 0 0
25/11/2025
12.37
 18,900 12.24 12.44 12.19 400 0 0.0
24/11/2025
12.32
 26,000 12.12 12.32 12.12 1,800 5,000 -0.1
21/11/2025
12.10
 24,000 12.05 12.10 11.95 0 6,100 -0.1
20/11/2025
12.07
 46,700 12.07 12.29 11.95 0 0 0
19/11/2025
12.24
 21,500 12.59 12.59 12.19 3,900 1,100 0.1

Chính sách bảo mật | Điều khoản sử dụng |