CTCP CIC39 (c32)

26.05
-0.05
(-0.19%)
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
(2025-11-05) 		6.10 30.50% 1,148,800 -8,800 -0.2
20
26.20
26.05
2 tháng
(2025-10-06) 		6.30 31.82% 1,537,500 -10,900 -0.3
19.55
26.20
26.05
3 tháng
(2025-09-08) 		8.10 45% 2,032,200 -21,500 -0.4
18
26.20
26.05
6 tháng
(2025-06-09) 		7.90 43.41% 2,439,300 -21,300 -0.4
17.35
26.20
26.05
12 tháng
(2024-12-10) 		8.85 51.30% 4,616,400 -26,138 -0.5
16.30
26.20
26.05
24 tháng
(2023-12-18) 		9.35 55.82% 9,807,400 -161,148 -2.8
16.30
26.20
26.05
36 tháng
(2022-12-21) 		8.63 49.43% 18,204,100 -546,140 -8.6
16.30
26.20
26.05
60 tháng
(2020-12-31) 		3.42 15.09% 109,398,400 -1,585,581 -43.0
16.23
33.89
26.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
19.76
 14,560 19.24 19.76 19.36 0 0 0
03/05/2018
19.24
 34,580 19.21 19.47 19.21 4,240 0 0.1
02/05/2018
19.21
 78,230 19.24 19.59 19.01 840 500 0.0
27/04/2018
19.24
 109,360 19.30 19.53 19.01 6,240 0 0.2
26/04/2018
19.30
 90,710 19.30 19.53 19.01 30 0 0.0
24/04/2018
19.30
 90,730 19.30 19.53 18.73 6,020 0 0.2
23/04/2018
19.30
 239,170 20.02 20.02 18.64 20 0 0.0
20/04/2018
20.02
 83,960 20.45 20.80 20.02 20 0 0.0
19/04/2018
20.45
 35,720 20.80 20.80 20.17 0 0 0
18/04/2018
20.80
 6,390 20.86 21.09 20.51 10 0 0.0
17/04/2018
20.86
 21,150 20.57 20.94 20.57 10 0 0.0
16/04/2018
20.57
 12,480 20.54 21.03 20.45 20 0 0.0
13/04/2018
20.54
 33,940 20.68 21.03 20.54 0 0 0
12/04/2018
20.68
 16,750 20.86 20.91 20.66 0 0 0
11/04/2018
20.86
 86,410 21.32 21.32 20.74 0 12,150 -0.4
10/04/2018
21.32
 33,790 21.55 21.78 20.86 530 440 0.0
09/04/2018
21.55
 107,910 21.06 21.66 20.86 2,790 120 0.1
06/04/2018
21.06
 83,720 21.09 21.32 20.74 0 15,280 -0.6
05/04/2018
21.09
 27,250 21.09 21.15 20.91 10 6,870 -0.3
04/04/2018
21.09
 45,860 21.15 21.26 20.74 10 0 0.0
03/04/2018
21.15
 33,770 21.49 21.49 20.89 10 0 0.0
02/04/2018
21.49
 41,200 21.49 21.66 21.38 0 0 0
30/03/2018
21.49
 26,180 21.38 21.55 21.09 0 0 0
29/03/2018
21.38
 112,650 20.74 21.66 20.74 0 0 0
28/03/2018
20.74
 31,820 20.54 20.74 20.34 0 0 0
27/03/2018
20.54
 80,870 20.51 20.97 20.34 0 0 0
26/03/2018
20.51
 38,910 20.51 20.97 20.28 30 9,000 -0.3
23/03/2018
20.51
 116,040 20.51 20.91 19.70 20 0 0.0
22/03/2018
20.51
 81,010 20.51 20.63 20.17 0 0 0
21/03/2018
20.51
 102,070 20.57 20.68 20.17 0 0 0
20/03/2018
20.57
 74,900 20.86 20.97 20.51 0 0 0
19/03/2018
20.86
 42,520 20.86 21.49 20.74 10 0 0.0
16/03/2018
20.86
 76,500 20.86 21.23 20.83 0 0 0
15/03/2018
20.86
 89,200 21.03 21.23 20.80 0 0 0
14/03/2018
21.03
 92,490 21.46 21.61 21.03 0 0 0
13/03/2018
21.46
 38,820 21.38 21.55 21.20 400 0 0.0
12/03/2018
21.38
 40,350 21.63 21.87 21.38 0 0 0
09/03/2018
21.63
 49,550 21.61 21.95 21.43 0 0 0
08/03/2018
21.61
 32,920 21.72 21.84 21.49 0 0 0
07/03/2018
21.72
 75,090 21.95 22.01 21.61 0 0 0
06/03/2018
21.95
 58,250 21.84 22.07 21.49 10 2,400 -0.1
05/03/2018
21.84
 116,490 22.18 22.24 21.84 0 970 -0.0
02/03/2018
22.18
 86,900 21.84 22.18 21.66 0 0 0
01/03/2018
21.84
 131,050 21.87 22.12 21.72 75,000 0 2.9
28/02/2018
21.87
 101,290 21.69 22.12 21.40 0 0 0
27/02/2018
21.69
 55,330 21.81 22.12 21.69 0 0 0
26/02/2018
21.81
 217,310 21.89 22.44 21.81 0 0 0
23/02/2018
21.89
 127,870 21.03 22.50 20.86 0 0 0
22/02/2018
21.03
 42,040 21.03 21.29 20.74 1,840 0 0.1
21/02/2018
21.03
 43,860 20.63 21.26 20.45 20 0 0.0
13/02/2018
20.63
 35,720 20.34 20.68 20.42 30 0 0.0
12/02/2018
20.34
 63,070 20.28 20.80 20.28 40 0 0.0
09/02/2018
20.28
 78,580 20.45 20.45 19.82 49,290 0 1.7
08/02/2018
20.45
 38,090 20.28 20.74 19.30 32,020 930 1.1
07/02/2018
20.28
 20,650 19.53 20.51 19.39 200 0 0.0
06/02/2018
19.53
 208,090 20.45 20.45 19.04 150 120 0.0
05/02/2018
20.45
 112,010 21.38 21.58 20.45 10 0 0.0
02/02/2018
21.38
 41,810 21.58 21.66 21.38 0 0 0
01/02/2018
21.58
 174,300 21.61 21.84 21.38 0 300 -0.0
31/01/2018
21.61
 119,670 21.78 21.95 21.43 0 0 0
30/01/2018
21.78
 228,520 21.20 21.84 20.80 10 0 0.0
29/01/2018
21.20
 155,900 21.55 21.84 21.15 20 0 0.0
26/01/2018
21.55
 156,050 21.61 21.61 21.26 8,230 0 0.3
25/01/2018
21.61
 215,890 21.63 21.89 21.32 7,300 3,500 0.1
22/01/2018
21.63
 185,740 21.95 21.95 21.58 11,470 0 0.4
19/01/2018
21.95
 160,220 21.84 22.24 21.84 20 0 0.0
18/01/2018
21.84
 258,760 21.89 21.95 21.43 500 0 0.0
17/01/2018
21.89
 142,770 22.47 22.82 21.89 1,870 0 0.1
16/01/2018
22.47
 181,410 22.73 22.73 22.30 0 3,150 -0.1
15/01/2018
22.73
 146,910 22.76 22.76 22.47 0 1,600 -0.1
12/01/2018
22.76
 209,440 23.05 23.56 22.76 10 0 0.0
11/01/2018
23.05
 205,900 22.90 23.33 22.70 20 0 0.0
10/01/2018
22.90
 593,580 21.95 23.33 21.89 1,640 1,320 0.0
09/01/2018
21.95
 139,260 22.01 22.12 21.84 0 0 0
08/01/2018
22.01
 153,090 21.63 22.24 21.66 100 0 0.0
05/01/2018
21.63
 141,140 21.84 21.89 21.61 2,500 0 0.1
04/01/2018
21.84
 146,610 22.18 22.27 21.72 0 0 0
03/01/2018
22.18
 231,950 22.33 22.38 21.92 0 16,820 -0.6
02/01/2018
22.33
 173,600 22.07 22.41 22.07 0 0 0
29/12/2017
22.07
 227,710 21.95 22.24 21.92 0 0 0
28/12/2017
21.95
 212,960 21.61 22.07 21.61 3,500 16,260 -0.5
27/12/2017
21.61
 157,430 21.17 21.78 21.32 0 0 0
26/12/2017
21.17
 54,970 21.09 21.32 21.09 0 0 0
25/12/2017
21.09
 43,790 21.20 21.43 21.03 0 0 0
22/12/2017
21.20
 117,350 21.26 21.66 21.03 0 4,740 -0.2
21/12/2017
21.26
 66,270 21.66 21.66 21.23 0 0 0
20/12/2017
21.66
 87,740 21.55 21.87 21.55 0 0 0
19/12/2017
21.55
 116,330 21.49 21.89 21.49 6,500 0 0.2
18/12/2017
21.49
 151,530 21.20 21.89 21.20 0 0 0
15/12/2017
21.20
 58,400 21.09 21.55 21.03 10 0 0.0
14/12/2017
21.09
 62,850 20.83 21.09 20.74 0 6,000 -0.2
13/12/2017
20.83
 46,580 20.89 21.20 20.74 0 600 -0.0
12/12/2017
20.89
 166,270 21.89 21.89 20.37 0 3,400 -0.1
11/12/2017
21.89
 74,460 22.27 22.27 21.84 0 0 0
08/12/2017
22.27
 183,410 22.01 22.47 21.92 7,120 400 0.3
07/12/2017
22.01
 94,070 21.84 22.35 21.84 0 640 -0.0
06/12/2017
21.84
 174,420 22.07 22.12 21.81 0 0 0
05/12/2017
22.07
 249,250 22.47 22.59 22.07 0 0 0
04/12/2017
22.47
 144,000 22.18 22.70 22.18 1,320 40 0.0
01/12/2017
22.18
 159,670 21.95 22.44 21.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |