Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/06/2018	8.60	24,070	8.82	8.82	8.58	3,840	7,000	-0.1
22/06/2018	8.82	23,580	8.75	8.96	8.70	2,710	0	0.1
21/06/2018	8.75	18,140	8.83	8.86	8.67	0	0	0
20/06/2018	8.83	16,920	8.58	8.90	8.57	20	0	0.0
19/06/2018	8.58	48,650	8.57	8.93	8.57	4,550	0	0.1
18/06/2018: Cổ tức tiền mặt tỉ lệ: 12% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
18/06/2018	8.57	40,260	9.00	9.10	8.57	0	400	-0.0
15/06/2018	9.00	66,260	9.18	9.18	9.00	1,860	0	0.1
14/06/2018	9.18	69,830	9.13	9.18	8.99	100	0	0.0
13/06/2018	9.13	82,100	8.77	9.16	8.84	0	0	0
12/06/2018	8.77	96,210	8.47	8.77	8.44	0	0	0
11/06/2018	8.47	66,560	8.27	8.79	8.27	10	10,000	-0.3
08/06/2018	8.27	44,550	8.25	8.33	8.18	0	15,000	-0.4
07/06/2018	8.25	57,820	8.30	8.34	8.21	0	21,200	-0.6
06/06/2018	8.30	68,420	8.15	8.35	8.15	10	25,000	-0.7
05/06/2018	8.15	56,910	8.35	8.53	8.15	0	15,000	-0.4
04/06/2018	8.35	47,260	8.10	8.53	8.07	20	17,000	-0.5
01/06/2018	8.10	59,310	7.95	8.12	8.01	3,040	19,600	-0.5
31/05/2018	7.95	123,140	7.78	8.01	7.78	16,050	78,500	-1.7
30/05/2018	7.78	75,790	7.84	7.89	7.63	10	21,880	-0.6
29/05/2018	7.84	57,350	7.66	8.04	7.72	50	17,530	-0.5
28/05/2018	7.66	144,400	8.10	8.10	7.66	5,030	40,790	-1.0
25/05/2018	8.10	87,740	8.08	8.18	7.94	5,000	24,500	-0.5
24/05/2018	8.08	139,270	8.27	8.30	8.04	0	56,000	-1.6
23/05/2018	8.27	501,360	8.69	8.79	8.08	10	145,900	-4.1
22/05/2018	8.69	312,970	9.33	9.33	8.69	155,010	226,690	-2.2
21/05/2018	9.33	22,910	9.36	9.42	9.30	0	4,300	-0.1
18/05/2018	9.36	30,130	9.36	9.48	9.36	0	8,340	-0.3
17/05/2018	9.36	44,430	9.33	9.42	9.22	10	12,170	-0.4
16/05/2018	9.33	65,960	9.36	9.51	9.22	300	18,500	-0.6
15/05/2018	9.36	48,390	9.54	9.54	9.22	10	20,000	-0.6
14/05/2018	9.54	11,120	9.49	9.77	9.22	20	3,000	-0.1
11/05/2018	9.49	30,700	9.62	9.62	9.07	20	0	0.0
10/05/2018	9.62	25,200	9.65	9.79	9.36	30	0	0.0
09/05/2018	9.65	19,680	9.74	9.78	9.59	10	0	0.0
08/05/2018	9.74	24,480	9.91	9.91	9.68	5,010	0	0.2
07/05/2018	9.91	15,800	9.88	10.17	9.65	1,050	0	0.0
04/05/2018	9.88	14,560	9.62	9.88	9.68	0	0	0
03/05/2018	9.62	34,580	9.61	9.74	9.61	4,240	0	0.1
02/05/2018	9.61	78,230	9.62	9.79	9.51	840	500	0.0
27/04/2018	9.62	109,360	9.65	9.77	9.51	6,240	0	0.2
26/04/2018	9.65	90,710	9.65	9.77	9.51	30	0	0.0
24/04/2018	9.65	90,730	9.65	9.77	9.36	6,020	0	0.2
23/04/2018	9.65	239,170	10.01	10.01	9.32	20	0	0.0
20/04/2018	10.01	83,960	10.23	10.40	10.01	20	0	0.0
19/04/2018	10.23	35,720	10.40	10.40	10.08	0	0	0
18/04/2018	10.40	6,390	10.43	10.54	10.26	10	0	0.0
17/04/2018	10.43	21,150	10.28	10.47	10.28	10	0	0.0
16/04/2018	10.28	12,480	10.27	10.51	10.23	20	0	0.0
13/04/2018	10.27	33,940	10.34	10.51	10.27	0	0	0
12/04/2018	10.34	16,750	10.43	10.46	10.33	0	0	0
11/04/2018	10.43	86,410	10.66	10.66	10.37	0	12,150	-0.4
10/04/2018	10.66	33,790	10.77	10.89	10.43	530	440	0.0
09/04/2018	10.77	107,910	10.53	10.83	10.43	2,790	120	0.1
06/04/2018	10.53	83,720	10.54	10.66	10.37	0	15,280	-0.6
05/04/2018	10.54	27,250	10.54	10.57	10.46	10	6,870	-0.3
04/04/2018	10.54	45,860	10.57	10.63	10.37	10	0	0.0
03/04/2018	10.57	33,770	10.75	10.75	10.44	10	0	0.0
02/04/2018	10.75	41,200	10.75	10.83	10.69	0	0	0
30/03/2018	10.75	26,180	10.69	10.77	10.54	0	0	0
29/03/2018	10.69	112,650	10.37	10.83	10.37	0	0	0
28/03/2018	10.37	31,820	10.27	10.37	10.17	0	0	0
27/03/2018	10.27	80,870	10.26	10.49	10.17	0	0	0
26/03/2018	10.26	38,910	10.26	10.49	10.14	30	9,000	-0.3
23/03/2018	10.26	116,040	10.26	10.46	9.85	20	0	0.0
22/03/2018	10.26	81,010	10.26	10.31	10.08	0	0	0
21/03/2018	10.26	102,070	10.28	10.34	10.08	0	0	0
20/03/2018	10.28	74,900	10.43	10.49	10.26	0	0	0
19/03/2018	10.43	42,520	10.43	10.75	10.37	10	0	0.0
16/03/2018	10.43	76,500	10.43	10.62	10.41	0	0	0
15/03/2018	10.43	89,200	10.51	10.62	10.40	0	0	0
14/03/2018	10.51	92,490	10.73	10.80	10.51	0	0	0
13/03/2018	10.73	38,820	10.69	10.77	10.60	400	0	0.0
12/03/2018	10.69	40,350	10.82	10.93	10.69	0	0	0
09/03/2018	10.82	49,550	10.80	10.98	10.72	0	0	0
08/03/2018	10.80	32,920	10.86	10.92	10.75	0	0	0
07/03/2018	10.86	75,090	10.98	11.00	10.80	0	0	0
06/03/2018	10.98	58,250	10.92	11.03	10.75	10	2,400	-0.1
05/03/2018	10.92	116,490	11.09	11.12	10.92	0	970	-0.0
02/03/2018	11.09	86,900	10.92	11.09	10.83	0	0	0
01/03/2018	10.92	131,050	10.93	11.06	10.86	75,000	0	2.9
28/02/2018	10.93	101,290	10.85	11.06	10.70	0	0	0
27/02/2018	10.85	55,330	10.90	11.06	10.85	0	0	0
26/02/2018	10.90	217,310	10.95	11.22	10.90	0	0	0
23/02/2018	10.95	127,870	10.51	11.25	10.43	0	0	0
22/02/2018	10.51	42,040	10.51	10.64	10.37	1,840	0	0.1
21/02/2018	10.51	43,860	10.31	10.63	10.23	20	0	0.0
13/02/2018	10.31	35,720	10.17	10.34	10.21	30	0	0.0
12/02/2018	10.17	63,070	10.14	10.40	10.14	40	0	0.0
09/02/2018	10.14	78,580	10.23	10.23	9.91	49,290	0	1.7
08/02/2018	10.23	38,090	10.14	10.37	9.65	32,020	930	1.1
07/02/2018	10.14	20,650	9.77	10.26	9.69	200	0	0.0
06/02/2018	9.77	208,090	10.23	10.23	9.52	150	120	0.0
05/02/2018	10.23	112,010	10.69	10.79	10.23	10	0	0.0
02/02/2018	10.69	41,810	10.79	10.83	10.69	0	0	0
01/02/2018	10.79	174,300	10.80	10.92	10.69	0	300	-0.0
31/01/2018	10.80	119,670	10.89	10.98	10.72	0	0	0
30/01/2018	10.89	228,520	10.60	10.92	10.40	10	0	0.0
29/01/2018	10.60	155,900	10.77	10.92	10.57	20	0	0.0
26/01/2018	10.77	156,050	10.80	10.80	10.63	8,230	0	0.3
25/01/2018	10.80	215,890	10.82	10.95	10.66	7,300	3,500	0.1

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	1.05	9.42%	724,700	-40,200	-0.5	10.40 12.20 12.20
2 tháng (2025-12-01)	-0.80	-6.15%	1,932,900	-62,600	-0.8	10.40 13.93 12.20
3 tháng (2025-10-30)	2.25	22.61%	3,146,800	-71,400	-1.0	9.95 13.93 12.20
6 tháng (2025-08-01)	3.25	36.31%	4,096,900	-83,900	-1.2	8.68 13.93 12.20
12 tháng (2025-02-03)	3.35	37.85%	5,981,000	-88,738	-1.3	8.15 13.93 12.20
24 tháng (2024-02-15)	3.45	39.43%	10,886,000	-83,048	-1.2	8.15 13.93 12.20
36 tháng (2023-02-13)	3.37	38.20%	18,969,200	-596,840	-9.4	8.15 13.93 12.20
60 tháng (2021-02-23)	0.92	8.19%	103,362,400	-1,768,131	-47.3	8.12 16.95 12.20

CTCP CIC39 (c32)

THỐNG KÊ GIAO DỊCH