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)
13/01/2026
10.40
 2,700 10.40 10.40 10.40 0 0 0
12/01/2026
10.40
 8,600 10.40 10.60 10.35 0 0 0
09/01/2026
10.40
 14,800 10.40 10.45 10.20 0 0 0
08/01/2026
10.40
 9,000 10.40 10.50 10.40 0 0 0
07/01/2026
10.40
 21,100 10.30 10.75 10.30 0 0 0
06/01/2026
10.45
 40,300 10.90 10.90 10 400 0 0.0
05/01/2026
10.50
 13,800 10.90 10.90 10.50 0 0 0
31/12/2025
10.80
 22,500 11 11.05 10.80 0 0 0
30/12/2025
11.15
 14,500 11 11.30 11 0 0 0
29/12/2025
11.15
 46,300 10.70 11.25 10.50 0 200 -0.0
26/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
26/12/2025
11.25
 78,100 11.75 12 10.90 0 19,800 -0.2
25/12/2025
11.68
 90,900 11.83 11.98 11.40 500 100 0.0
24/12/2025
11.75
 85,400 12 12 11.75 0 500 -0.0
23/12/2025
12
 104,200 12.45 12.45 12 400 2,200 -0.0
22/12/2025
12.38
 31,400 12.70 12.70 12.35 0 1,600 -0.0
19/12/2025
12.45
 53,200 12.50 12.75 12.45 500 0 0.0
18/12/2025
12.50
 62,800 12.70 12.95 12.33 2,200 1,500 0.0
17/12/2025
12.98
 248,800 13.50 13.78 12.98 1,200 0 0.0
16/12/2025
13.93
 52,200 13.80 14.25 13.58 1,500 2,800 -0.0
15/12/2025
13.78
 154,400 13.15 13.78 13.15 500 0 0.0
12/12/2025
12.88
 14,200 12.80 13.23 12.80 0 0 0
11/12/2025
13.10
 34,000 12.90 13.25 12.90 0 0 0
10/12/2025
12.90
 8,600 13.45 13.45 12.90 0 800 -0.0
09/12/2025
13.45
 9,200 13.28 13.45 13.20 0 0 0
08/12/2025
13.35
 44,000 13.13 13.90 13.03 0 0 0
05/12/2025
13.03
 17,200 13.20 13.20 13 0 0 0
04/12/2025
13.05
 14,800 13.30 13.30 12.95 0 300 -0.0
03/12/2025
13.10
 33,400 13.23 13.23 12.83 800 700 0.0
02/12/2025
13
 32,900 13 13.25 12.80 200 1,000 -0.0
01/12/2025
13
 38,500 13.05 13.40 12.93 1,100 0 0.0
28/11/2025
12.90
 40,400 12.73 12.90 12.50 0 0 0
27/11/2025
12.78
 9,900 12.75 12.80 12.50 0 0 0
26/11/2025
12.75
 38,900 12.55 12.75 12.45 0 0 0
25/11/2025
12.58
 18,900 12.45 12.65 12.40 400 0 0.0
24/11/2025
12.53
 26,000 12.33 12.53 12.33 1,800 5,000 -0.1
21/11/2025
12.30
 24,000 12.25 12.30 12.15 0 6,100 -0.1
20/11/2025
12.28
 46,700 12.28 12.50 12.15 0 0 0
19/11/2025
12.45
 21,500 12.80 12.80 12.40 3,900 1,100 0.1
18/11/2025
12.80
 57,500 12.40 12.80 12.25 0 200 -0.0
17/11/2025
12.30
 58,200 13 13.20 12.25 0 0 0
14/11/2025
12.50
 174,600 11.70 12.50 11.60 1,100 0 0.0
13/11/2025
11.70
 42,200 11.75 11.85 11.30 200 0 0.0
12/11/2025
11.85
 103,000 12.28 12.28 11.48 400 2,300 -0.0
11/11/2025
11.48
 136,000 11.48 11.48 11.40 0 2,000 -0.0
10/11/2025
10.73
 161,700 10.73 10.73 10.73 0 0 0
07/11/2025
10.03
 31,200 10.03 10.03 10 0 0 0
06/11/2025
10.03
 6,400 9.60 10.03 9.60 0 0 0
05/11/2025
10
 32,100 10 10.03 10 0 0 0
04/11/2025
10
 6,800 10 10 10 0 0 0
03/11/2025
10.03
 128,300 9.95 10.05 9.95 100 0 0.0
31/10/2025
9.95
 4,500 9.63 9.98 9.63 0 0 0
30/10/2025
9.95
 45,100 9.90 9.95 9.90 0 0 0
29/10/2025
9.95
 29,000 9.75 9.95 9.75 1,200 0 0.0
28/10/2025
9.85
 10,400 9.88 9.88 9.75 0 0 0
27/10/2025
9.90
 52,000 9.78 9.93 9.78 0 0 0
24/10/2025
9.78
 300 9.78 9.78 9.78 0 0 0
23/10/2025
9.78
 0 9.78 9.78 9.78 0 0 0
22/10/2025
9.78
 900 9.53 9.78 9.53 0 0 0
21/10/2025
9.78
 12,700 9.15 9.80 9.15 0 1,600 -0.0
20/10/2025
9.80
 2,800 9.83 9.83 9.80 0 0 0
17/10/2025
9.83
 8,800 9.85 9.85 9.55 0 2,000 -0.0
16/10/2025
9.85
 12,100 9.60 9.88 9.50 0 0 0
15/10/2025
9.90
 7,600 9.80 9.90 9.75 0 0 0
14/10/2025
9.90
 7,200 9.90 9.90 9.75 200 0 0.0
13/10/2025
9.90
 2,600 9.60 9.90 9.60 0 0 0
10/10/2025
9.90
 2,600 9.95 9.95 9.75 0 0 0
09/10/2025
9.95
 11,300 9.93 9.95 9.90 0 0 0
08/10/2025
9.90
 7,500 10.18 10.18 9.88 0 0 0
07/10/2025
10.10
 34,400 10.03 10.25 10.03 0 0 0
06/10/2025
9.90
 1,800 9.83 9.95 9.83 0 0 0
03/10/2025
9.95
 12,300 9.88 9.95 9.75 0 0 0
02/10/2025
9.95
 4,900 9.90 9.95 9.85 0 0 0
01/10/2025
9.90
 800 9.90 9.90 9.90 0 0 0
30/09/2025
9.95
 7,400 9.90 10 9.90 0 0 0
29/09/2025
9.98
 8,900 9.98 10 9.83 100 0 0.0
26/09/2025
9.98
 9,500 9.75 9.98 9.75 0 0 0
25/09/2025
9.98
 19,200 9.95 10 9.95 0 0 0
24/09/2025
10
 5,500 10.05 10.05 9.98 0 0 0
23/09/2025
9.98
 46,100 10 10 9.85 0 0 0
22/09/2025
10
 109,900 9.90 10 9.85 1,100 0 0.0
19/09/2025
10.05
 47,900 9.90 10.08 9.88 0 0 0
18/09/2025
9.88
 17,100 9.85 9.88 9.70 0 0 0
17/09/2025
9.85
 22,700 9.75 9.85 9.53 200 0 0.0
16/09/2025
9.85
 11,200 9.68 9.88 9.68 0 0 0
15/09/2025
9.78
 62,800 9.35 9.85 9.35 0 0 0
12/09/2025
9.25
 31,500 9.35 9.38 9.20 0 2,000 -0.0
11/09/2025
9.35
 2,000 9.15 9.35 9.15 0 0 0
10/09/2025
9.35
 49,800 9 9.45 9 0 10,000 -0.2
09/09/2025
9
 5,000 9 9 8.85 0 0 0
08/09/2025
9
 20,200 8.88 9 8.88 0 0 0
05/09/2025
8.93
 36,000 8.88 8.93 8.85 0 0 0
04/09/2025
8.85
 1,800 8.75 8.85 8.75 0 0 0
03/09/2025
8.83
 15,800 8.83 8.83 8.75 0 0 0
29/08/2025
8.85
 10,700 8.75 8.85 8.73 0 0 0
28/08/2025
8.90
 1,500 8.68 8.90 8.68 0 0 0
27/08/2025
8.83
 3,300 8.68 8.85 8.65 0 0 0
26/08/2025
8.85
 45,200 8.60 8.88 8.60 0 0 0
25/08/2025
8.83
 7,400 8.90 8.90 8.75 0 0 0
22/08/2025
8.85
 7,500 8.75 8.90 8.75 300 0 0.0
21/08/2025
8.85
 15,500 8.85 8.85 8.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |