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
(2026-08-17) 		1.55 10.10% 34,800 -2,600 0
14.70
16.90
15.75
2 tháng
(2026-07-16) 		0.20 1.20% 101,000 -2,200 0
14.70
17.70
15.75
3 tháng
(2026-06-16) 		0.67 4.16% 506,500 -4,000 0
14.65
18
15.75
6 tháng
(2026-03-18) 		5.89 53.44% 6,298,600 -94,000 -0.0
10.08
19.96
15.75
12 tháng
(2025-09-19) 		7.02 71% 10,823,600 -188,500 -1.3
9.61
19.96
15.75
24 tháng
(2024-09-24) 		8.30 96.41% 14,312,000 -203,438 -1.6
8.01
19.96
15.75
36 tháng
(2023-10-02) 		8.34 97.54% 19,969,600 -511,948 -6.8
8.01
19.96
15.75
60 tháng
(2021-10-11) 		3.30 24.28% 87,227,300 -1,686,131 -44.8
7.98
19.96
15.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2019
8.75
 5,020 8.69 8.87 8.69 20 0 0.0
25/01/2019
8.69
 15,680 8.67 8.89 8.69 150 0 0.0
24/01/2019
8.67
 50,610 8.65 8.79 8.58 30 0 0.0
23/01/2019
8.65
 9,380 8.79 8.79 8.65 0 0 0
22/01/2019
8.79
 47,700 8.65 8.79 8.62 1,210 0 0.0
21/01/2019
8.65
 39,180 8.80 8.92 8.65 0 4,500 -0.1
18/01/2019
8.80
 12,360 8.92 8.96 8.79 20 10 0.0
17/01/2019
8.92
 7,120 8.96 8.96 8.80 10 0 0.0
16/01/2019
8.96
 11,690 8.80 8.99 8.80 120 0 0.0
15/01/2019
8.80
 23,540 8.79 9.06 8.65 30 0 0.0
14/01/2019
8.79
 1,580 9.04 9.04 8.79 0 0 0
11/01/2019
9.04
 7,170 8.85 9.06 8.85 10 0 0.0
10/01/2019
8.85
 37,320 8.74 9.11 8.65 20 0 0.0
09/01/2019
8.74
 74,230 8.69 8.94 8.65 10 0 0.0
08/01/2019
8.69
 8,230 8.89 8.89 8.69 1,130 0 0.0
07/01/2019
8.89
 11,060 8.79 8.89 8.79 0 1,100 -0.0
04/01/2019
8.79
 40,500 8.79 8.92 8.65 17,400 0 0.5
03/01/2019
8.79
 28,560 8.92 8.92 8.58 0 0 0
02/01/2019
8.92
 22,360 8.82 8.92 8.72 0 0 0
28/12/2018
8.82
 22,900 9.09 9.09 8.79 1,530 0 0.0
27/12/2018
9.09
 8,450 8.92 9.23 8.92 590 0 0.0
26/12/2018
8.92
 39,350 9.09 9.19 8.92 640 0 0.0
25/12/2018
9.09
 34,160 9.09 9.09 8.89 1,420 320 0.0
24/12/2018
9.09
 55,080 9.12 9.19 9.07 2,000 0 0.1
21/12/2018
9.12
 16,330 9.09 9.21 8.99 80 0 0.0
20/12/2018
9.09
 6,440 8.99 9.09 8.97 80 0 0.0
19/12/2018
8.99
 14,400 8.92 9.07 8.92 3,110 0 0.1
18/12/2018
8.92
 47,940 9.06 9.18 8.89 3,560 0 0.1
17/12/2018
9.06
 22,600 9.23 9.24 9.06 3,410 0 0.1
14/12/2018
9.23
 18,790 9.29 9.40 9.19 15,700 0 0.4
13/12/2018
9.29
 48,280 9.31 9.40 9.28 11,100 0 0.3
12/12/2018
9.31
 12,650 9.19 9.33 9.19 0 0 0
11/12/2018
9.19
 18,260 9.33 9.34 9.14 0 0 0
10/12/2018
9.33
 146,860 9.23 9.41 9.16 3,330 0 0.1
07/12/2018
9.23
 14,700 9.16 9.28 9.16 3,410 0 0.1
06/12/2018
9.16
 24,920 9.26 9.26 9.16 3,400 0 0.1
05/12/2018
9.26
 33,750 9.29 9.31 9.23 3,400 0 0.1
04/12/2018
9.29
 35,260 9.21 9.33 9.23 0 0 0
03/12/2018
9.21
 41,590 8.99 9.29 9.06 0 0 0
30/11/2018
8.99
 50,440 8.99 9.09 8.79 3,500 0 0.1
29/11/2018
8.99
 14,080 8.96 9.19 8.97 30 0 0.0
28/11/2018
8.96
 34,070 8.96 9.04 8.85 3,500 0 0.1
27/11/2018
8.96
 32,020 9.11 9.12 8.96 3,400 0 0.1
26/11/2018
9.11
 66,010 9.16 9.23 8.96 4,420 0 0.1
23/11/2018
9.16
 79,150 9.40 9.53 9.12 3,380 500 0.1
22/11/2018
9.40
 31,540 9.38 9.46 9.33 0 0 0
21/11/2018
9.38
 56,670 9.38 9.46 9.29 3,300 0 0.1
20/11/2018
9.38
 43,250 9.50 9.53 9.36 3,300 0 0.1
19/11/2018
9.50
 54,890 9.56 9.63 9.46 2,500 0 0.1
16/11/2018
9.56
 15,680 9.56 9.67 9.53 0 0 0
15/11/2018
9.56
 178,580 9.50 9.70 9.40 7,420 0 0.2
14/11/2018
9.50
 186,450 9.43 9.73 9.45 6,000 0 0.2
13/11/2018
9.43
 52,000 9.43 9.46 9.19 4,220 0 0.1
12/11/2018
9.43
 18,420 9.53 9.53 9.41 3,850 0 0.1
09/11/2018
9.53
 9,150 9.50 9.63 9.41 4,180 0 0.1
08/11/2018: Cổ tức tiền mặt tỉ lệ: 12%
08/11/2018
9.50
 8,750 9.46 9.70 9.50 0 0 0
07/11/2018
9.46
 22,860 9.40 9.51 9.40 370 0 0.0
06/11/2018
9.40
 39,130 9.51 9.56 9.40 310 0 0.0
05/11/2018
9.51
 50,500 9.46 9.56 9.40 6,900 0 0.2
02/11/2018
9.46
 53,400 9.46 9.53 9.40 5,000 0 0.1
01/11/2018
9.46
 8,690 9.37 9.59 9.40 20 0 0.0
31/10/2018
9.37
 18,170 9.27 9.40 9.27 10 0 0.0
30/10/2018
9.27
 41,090 9.17 9.30 9.14 3,110 0 0.1
29/10/2018
9.17
 20,900 9.25 9.40 9.07 10 0 0.0
26/10/2018
9.25
 9,270 9.43 9.50 9.25 0 0 0
25/10/2018
9.43
 31,880 9.56 9.56 9.14 200 0 0.0
24/10/2018
9.56
 29,410 9.56 9.69 9.40 0 200 -0.0
23/10/2018
9.56
 15,640 9.72 9.85 9.07 20 60 -0.0
22/10/2018
9.72
 25,660 9.72 9.98 9.72 0 0 0
19/10/2018
9.72
 124,390 9.30 9.82 9.40 5,250 0 0.2
18/10/2018
9.30
 22,000 9.24 9.37 9.17 3,650 0 0.1
17/10/2018
9.24
 8,730 9.24 9.37 9.24 0 0 0
16/10/2018
9.24
 23,560 9.20 9.33 9.11 0 0 0
15/10/2018
9.20
 30,590 9.33 9.40 9.15 8,700 0 0.2
12/10/2018
9.33
 42,510 9.20 9.40 8.78 1,010 0 0.0
11/10/2018
9.20
 86,100 9.75 9.75 9.11 10 10 0.0
10/10/2018
9.75
 37,970 9.66 9.87 9.62 20 0 0.0
09/10/2018
9.66
 19,730 9.79 9.85 9.66 10 0 0.0
08/10/2018
9.79
 12,370 9.74 9.92 9.72 0 0 0
05/10/2018
9.74
 17,200 9.95 9.95 9.74 0 0 0
04/10/2018
9.95
 22,600 9.79 10.00 9.82 10,410 0 0.3
03/10/2018
9.79
 17,790 9.75 9.92 9.75 20 0 0.0
02/10/2018
9.75
 26,340 10.01 10.08 9.72 100 0 0.0
01/10/2018
10.01
 18,570 10.03 10.14 9.82 0 0 0
28/09/2018
10.03
 30,470 10.24 10.24 10.01 20 0 0.0
27/09/2018
10.24
 21,440 10.24 10.26 10.08 160 0 0.0
26/09/2018
10.24
 148,960 9.85 10.34 9.77 0 0 0
25/09/2018
9.85
 19,880 9.88 9.88 9.71 90 0 0.0
24/09/2018
9.88
 35,420 9.72 10.01 9.69 0 0 0
21/09/2018
9.72
 23,660 9.95 10.11 9.72 0 0 0
20/09/2018
9.95
 30,590 9.85 9.95 9.62 20 0 0.0
19/09/2018
9.85
 53,480 9.72 10.05 9.72 10 0 0.0
18/09/2018
9.72
 94,120 9.74 9.74 9.46 0 0 0
17/09/2018
9.74
 25,470 9.95 10.01 9.62 0 0 0
14/09/2018
9.95
 36,720 9.98 9.98 9.79 0 0 0
13/09/2018
9.98
 61,510 9.95 10.14 9.95 0 0 0
12/09/2018
9.95
 92,660 9.98 10.21 9.88 0 10 -0.0
11/09/2018
9.98
 121,900 9.35 9.98 9.40 14,000 0 0.4
10/09/2018
9.35
 130,200 8.98 9.46 8.94 0 0 0
07/09/2018
8.98
 20,250 8.86 9.01 8.86 4,200 3,580 0.0

Chính sách bảo mật | Điều khoản sử dụng |