CTCP CIC39 (c32)

17.20
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
(2024-04-19) 		0 0% 732,400 -2,500 -0.0
17.20
17.50
17.20
2 tháng
(2024-03-19) 		-1 -5.49% 1,062,600 -1,700 -0.0
17.10
18.30
17.20
3 tháng
(2024-02-19) 		-0.70 -3.91% 2,021,300 -3,200 -0.1
17.10
18.95
17.20
6 tháng
(2023-11-20) 		0.45 2.69% 3,078,300 -224,200 -3.8
16.60
18.95
17.20
12 tháng
(2023-05-24) 		-1.25 -6.78% 7,656,200 -423,800 -7.4
16.60
19.90
17.20
24 tháng
(2022-05-30) 		-7.18 -29.44% 17,160,100 -515,783 -6.1
16.23
24.92
17.20
36 tháng
(2021-06-03) 		-4.26 -19.86% 84,011,500 -1,923,583 -53.3
16.23
33.89
17.20
60 tháng
(2019-06-14) 		-2.75 -13.79% 139,042,020 -4,491,753 -113.0
14.35
33.89
17.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
16.75
-0.10
 6,200 16.80 16.85 16.75 0 0 0
#102 14/12/2023
16.85
0.05
 7,100 16.90 16.90 16.80 600 0 0.0
#103 13/12/2023
16.80
0
 4,200 16.75 16.80 16.70 0 0 0
#104 12/12/2023
16.80
0.10
 8,600 16.65 16.80 16.65 0 0 0
#105 11/12/2023
16.70
-0.10
 56,500 16.70 16.80 16.65 0 0 0
#106 08/12/2023
16.80
0
 17,000 16.70 16.80 16.65 0 0 0
#107 07/12/2023
16.80
0
 1,100 16.80 16.80 16.65 0 0 0
#108 06/12/2023
16.80
0
 2,000 16.65 16.80 16.65 0 0 0
#109 05/12/2023
16.80
-0.05
 4,600 16.80 16.80 16.65 0 0 0
#110 04/12/2023
16.85
0.25
 27,400 16.60 16.90 16.60 0 0 0
#111 01/12/2023
16.60
-0.25
 10,100 16.70 16.70 16.60 0 0 0
#112 30/11/2023
16.85
0
 5,800 16.85 16.85 16.70 0 0 0
#113 29/11/2023
16.85
0
 3,700 16.80 16.85 16.80 0 0 0
#114 28/11/2023
16.85
0.25
 1,600 16.60 16.85 16.60 0 0 0
#115 27/11/2023
16.60
-0.05
 31,100 16.65 16.70 16.60 0 25,000 -0.4
#116 24/11/2023
16.65
0
 9,600 16.65 16.65 16.65 0 0 0
#117 23/11/2023
16.65
0
 14,400 16.60 17.10 16.60 0 0 0
#118 22/11/2023
16.65
-0.05
 34,900 16.60 16.85 16.60 0 25,300 -0.4
#119 21/11/2023
16.70
-0.05
 39,100 16.60 16.95 16.60 0 30,500 -0.5
#120 20/11/2023
16.75
-0.20
 16,600 16.70 16.95 16.60 0 0 0
#121 17/11/2023
16.95
0
 5,000 16.95 16.95 16.75 100 0 0.0
#122 16/11/2023
16.95
0.05
 2,100 16.95 16.95 16.70 0 0 0
#123 15/11/2023
16.90
0.25
 4,400 16.95 17 16.70 400 0 0.0
#124 14/11/2023
16.65
-0.15
 69,500 16.50 16.90 16.50 0 25,000 -0.4
#125 13/11/2023
16.80
0
 11,500 16.80 17.10 16.80 0 0 0
#126 10/11/2023
16.80
-0.30
 37,400 16.90 17.05 16.50 0 30,000 -0.5
#127 09/11/2023
17.10
0.05
 24,200 17.25 17.25 17 0 0 0
#128 08/11/2023
17.05
0.35
 5,100 16.95 17.10 16.80 0 0 0
#129 07/11/2023
16.70
-0.40
 50,000 17.05 17.05 16.10 0 25,000 -0.4
#130 06/11/2023
17.10
0
 1,500 17.25 17.25 17 0 0 0
#131 03/11/2023
17.10
-0.10
 14,100 17.20 17.30 16.85 0 0 0
#132 02/11/2023
17.20
0.25
 12,800 16.95 17.20 17.05 0 0 0
#133 01/11/2023
16.95
0.25
 15,400 16.70 16.95 16.60 0 0 0
#134 31/10/2023
16.70
-0.10
 3,100 16.80 16.90 16.65 0 0 0
#135 30/10/2023
16.80
-0.30
 72,800 17.10 17.10 16.60 0 9,000 -0.2
#136 27/10/2023
17.10
0.25
 17,200 16.85 17.15 16.85 0 0 0
#137 26/10/2023
16.85
-0.35
 57,500 17.20 17.20 16.60 0 0 0
#138 25/10/2023
17.20
0
 23,800 17.20 17.20 16.50 0 0 0
#139 24/10/2023
17.20
0
 12,800 17.20 17.30 17.05 0 0 0
#140 23/10/2023
17.20
0
 5,600 17.20 17.20 17.10 0 0 0
#141 20/10/2023
17.20
0.05
 6,800 17.15 17.25 17 0 0 0
#142 19/10/2023
17.15
0.15
 14,400 17 17.15 17 0 0 0
#143 18/10/2023
17
-0.20
 47,900 17.20 17.20 17 0 0 0
#144 17/10/2023
17.20
-0.10
 16,500 17.30 17.35 17.10 0 0 0
#145 16/10/2023
17.30
0
 27,300 17.30 17.30 17.10 0 0 0
#146 13/10/2023
17.30
0
 1,900 17.30 17.40 17.20 0 0 0
#147 12/10/2023
17.30
-0.10
 3,000 17.40 17.40 17.20 0 0 0
#148 11/10/2023
17.40
0
 7,500 17.40 17.45 17.15 0 0 0
#149 10/10/2023
17.40
0.10
 10,800 17.30 17.40 17.05 400 0 0.0
#150 09/10/2023
17.30
0.10
 6,000 17.20 17.30 17 0 0 0
#151 06/10/2023
17.20
0.20
 3,100 17 17.20 16.95 300 0 0.0
#152 05/10/2023
17
-0.05
 52,300 17.05 17.15 16.80 0 0 0
#153 04/10/2023
17.05
-0.20
 72,000 17.25 17.25 16.85 0 0 0
#154 03/10/2023
17.25
-0.15
 26,600 17.40 17.40 16.95 0 4,000 -0.1
#155 02/10/2023
17.40
0.05
 105,000 17.35 17.50 17 0 0 0
#156 29/09/2023
17.35
0.25
 51,300 17.10 17.45 17 4,000 0 0.1
#157 28/09/2023
17.10
-0.15
 28,500 17.25 17.45 17 0 0 0
#158 27/09/2023
17.25
-0.30
 47,000 17.55 17.55 17 100 0 0.0
#159 26/09/2023
17.55
0.35
 92,900 17.20 17.70 17.20 0 0 0
#160 25/09/2023
17.20
-0.90
 37,000 18.10 18.10 17.20 0 0 0
#161 22/09/2023
18.10
-0.20
 83,100 18.30 18.40 18 0 0 0
#162 21/09/2023
18.30
-0.30
 37,600 18.60 18.60 18.30 0 0 0
#163 20/09/2023
18.60
0.10
 73,500 18.50 18.60 18.25 0 0 0
#164 19/09/2023
18.50
-0.10
 117,700 18.60 18.60 18.30 200 0 0.0
#165 18/09/2023
18.60
0.30
 158,100 18.30 19 18.30 0 0 0
#166 15/09/2023
18.30
-0.20
 127,100 18.50 18.50 18.10 0 0 0
#167 14/09/2023
18.50
0.10
 61,000 18.40 18.50 18.30 0 0 0
#168 13/09/2023
18.40
-0.20
 90,000 18.60 18.60 18.35 0 0 0
#169 12/09/2023
18.60
0.15
 72,100 18.45 18.60 18.30 0 0 0
#170 11/09/2023
18.45
-0.20
 215,300 18.65 18.85 18.35 0 0 0
#171 08/09/2023
18.65
-0.05
 293,400 18.70 18.70 18.30 0 100 -0.0
#172 07/09/2023
18.70
-0.15
 101,600 18.85 18.95 18.40 0 0 0
#173 06/09/2023
18.85
0.20
 148,300 18.65 18.85 18.25 0 0 0
#174 05/09/2023
18.65
-0.15
 195,100 18.80 18.85 18.30 0 0 0
#175 31/08/2023
18.80
0.10
 14,600 18.70 18.85 18.70 0 0 0
#176 30/08/2023
18.70
0
 11,200 18.70 18.70 18.60 100 0 0.0
#177 29/08/2023
18.70
-0.05
 5,200 18.75 18.80 18.70 0 0 0
#178 28/08/2023
18.75
0.15
 11,300 18.60 18.75 18.40 400 0 0.0
#179 25/08/2023
18.60
-0.20
 11,000 18.80 18.80 18.30 0 0 0
#180 24/08/2023
18.80
0.10
 5,200 18.70 18.95 18.65 0 0 0
#181 23/08/2023
18.70
-0.05
 102,400 18.75 18.80 18.50 0 0 0
#182 22/08/2023
18.75
0.05
 16,900 18.70 18.80 18.55 0 0 0
#183 21/08/2023
18.70
0
 14,400 18.70 18.70 18.45 0 0 0
#184 18/08/2023
18.70
-0.15
 116,900 18.85 18.85 18.35 400 0 0.0
#185 17/08/2023
18.85
-0.15
 16,400 19 19 18.85 0 0 0
#186 16/08/2023
19
0
 25,400 19 19.10 18.90 0 0 0
#187 15/08/2023
19
0
 19,100 19 19.10 19 0 0 0
#188 14/08/2023
19
-0.05
 26,100 19.05 19.20 19 0 0 0
#189 11/08/2023
19.05
-0.10
 29,000 19.15 19.20 19 0 0 0
#190 10/08/2023
19.15
-0.05
 22,800 19.20 19.25 19.05 0 0 0
#191 09/08/2023
19.20
-0.10
 16,300 19.30 19.30 19 0 0 0
#192 08/08/2023
19.30
0.20
 32,300 19.10 19.30 19 1,000 0 0.0
#193 07/08/2023
19.10
0.05
 34,200 19.05 19.10 19 0 0 0
#194 04/08/2023
19.05
-0.10
 15,400 19.15 19.20 19.05 0 0 0
#195 03/08/2023
19.15
-0.05
 8,300 19.20 19.20 19 0 0 0
#196 02/08/2023
19.20
0.20
 53,000 19 19.20 19.10 0 0 0
#197 01/08/2023
19
-0.40
 104,800 19.40 19.40 18.90 0 50,000 -1.0
#198 31/07/2023
19.40
-0.05
 76,300 19.45 19.45 19 0 1,000 -0.0
#199 28/07/2023
19.45
0.25
 19,600 19.20 19.85 19.10 0 0 0
#200 27/07/2023
19.20
-0.15
 32,700 19.35 19.50 19.10 200 25,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc