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)
30/11/2017
21.95
 142,950 22.27 22.59 21.95 3,500 24,000 -0.8
29/11/2017
22.27
 142,240 22.27 22.47 22.24 0 0 0
28/11/2017
22.27
 302,710 22.47 22.99 22.27 0 12,900 -0.5
27/11/2017
22.47
 337,530 21.49 22.70 21.61 20,330 10,000 0.4
24/11/2017
21.49
 142,760 21.06 21.49 20.91 0 0 0
23/11/2017
21.06
 162,100 21.17 21.49 21.03 7,340 0 0.3
22/11/2017
21.17
 146,720 20.97 21.32 20.97 10 0 0.0
21/11/2017
20.97
 257,700 21.32 21.43 20.91 20 0 0.0
20/11/2017
21.32
 147,140 21.32 21.43 21.09 40 6,790 -0.2
17/11/2017
21.32
 175,480 21.72 21.72 21.26 300 0 0.0
16/11/2017
21.72
 258,920 21.61 22.12 21.43 900 0 0.0
15/11/2017
21.61
 138,330 21.55 21.61 21.20 5,330 0 0.2
14/11/2017
21.55
 303,550 21.09 21.78 20.86 0 0 0
13/11/2017
21.09
 334,100 20.80 21.32 20.86 0 0 0
10/11/2017
20.80
 418,090 19.96 21.03 20.11 0 0 0
09/11/2017
19.96
 73,170 19.94 20.11 19.59 4,000 0 0.1
08/11/2017
19.94
 74,550 20.11 20.28 19.88 290 0 0.0
07/11/2017
20.11
 156,650 20.22 20.25 19.99 370 4,000 -0.1
06/11/2017
20.22
 116,800 19.53 20.22 19.59 13,850 0 0.5
03/11/2017
19.53
 79,720 19.59 19.82 19.01 10,120 0 0.3
02/11/2017
19.59
 103,980 20.02 20.42 19.30 5,710 0 0.2
01/11/2017
20.02
 68,900 19.94 20.17 19.88 570 0 0.0
31/10/2017
19.94
 157,380 20.11 20.51 19.65 10 0 0.0
30/10/2017
20.11
 172,420 20.68 20.68 20.11 130 0 0.0
27/10/2017
20.68
 139,340 20.86 20.91 20.57 1,200 0 0.0
26/10/2017
20.86
 285,430 20.66 21.15 20.63 900 0 0.0
25/10/2017
20.66
 339,420 19.94 20.86 19.76 520 2,000 -0.1
24/10/2017
19.94
 118,850 19.42 19.99 19.30 6,000 0 0.2
23/10/2017
19.42
 154,540 20.17 20.17 19.36 0 0 0
20/10/2017
20.17
 484,540 19.99 20.22 19.88 262,000 0 9.2
19/10/2017
19.99
 418,420 19.53 20.63 19.88 2,000 0 0.1
18/10/2017
19.53
 249,380 18.26 19.53 18.44 5,000 0 0.2
17/10/2017
18.26
 33,090 18.52 18.52 18.21 0 100 -0.0
16/10/2017
18.52
 130,610 18.15 18.55 18.26 1,000 0 0.0
13/10/2017
18.15
 79,590 18.61 18.70 18.15 270 2,930 -0.1
12/10/2017
18.61
 44,990 18.73 19.01 18.55 40 0 0.0
11/10/2017
18.73
 108,010 19.13 19.13 18.73 30 0 0.0
10/10/2017
19.13
 30,670 19.13 19.24 19.01 10 300 -0.0
09/10/2017
19.13
 65,200 19.13 19.53 19.01 0 0 0
06/10/2017
19.13
 19,080 19.19 19.42 19.01 10 0 0.0
05/10/2017
19.19
 77,790 19.01 19.65 19.01 20 0 0.0
04/10/2017
19.01
 46,740 19.13 19.24 18.90 2,010 0 0.1
03/10/2017
19.13
 87,600 19.24 19.59 19.01 20 100 -0.0
02/10/2017
19.24
 53,810 19.85 19.85 19.24 30 0 0.0
29/09/2017
19.85
 70,920 19.88 19.94 19.59 3,020 0 0.1
28/09/2017
19.88
 68,100 19.82 19.94 19.82 0 0 0
27/09/2017
19.82
 90,390 19.82 19.96 19.65 3,000 0 0.1
26/09/2017
19.82
 108,710 20.11 20.14 19.70 3,350 0 0.1
25/09/2017
20.11
 49,950 20.17 20.19 19.94 0 0 0
22/09/2017
20.17
 69,710 20.19 20.34 20.17 3,000 0 0.1
21/09/2017: Cổ tức tiền mặt tỉ lệ: 12%
21/09/2017
20.19
 132,840 19.85 20.34 20.17 7,000 100 0.2
20/09/2017
19.85
 124,610 19.85 20.10 19.79 3,000 1,040 0.1
19/09/2017
19.85
 91,780 20.04 20.15 19.85 0 34,540 -1.2
18/09/2017
20.04
 90,910 20.15 20.32 19.99 10 1,630 -0.1
15/09/2017
20.15
 44,740 20.21 20.27 19.99 0 460 -0.0
14/09/2017
20.21
 77,740 20.38 20.49 20.18 1,000 10 0.0
13/09/2017
20.38
 122,730 20.15 20.60 20.18 0 0 0
12/09/2017
20.15
 143,220 19.71 20.32 19.77 0 0 0
11/09/2017
19.71
 106,420 19.57 19.93 19.60 28,000 0 1.0
08/09/2017
19.57
 138,950 20.04 20.04 19.57 10 29,100 -1.0
07/09/2017
20.04
 137,880 20.15 20.21 19.77 2,010 53,460 -1.8
06/09/2017
20.15
 69,600 20.24 20.27 20.07 190 0 0.0
05/09/2017
20.24
 106,840 20.43 20.60 20.15 1,130 0 0.0
01/09/2017
20.43
 123,690 20.54 20.60 20.15 3,010 0 0.1
31/08/2017
20.54
 236,690 19.49 20.54 19.65 0 0 0
30/08/2017
19.49
 83,700 19.60 19.65 19.38 0 0 0
29/08/2017
19.60
 94,470 19.65 19.65 19.43 0 280 -0.0
28/08/2017
19.65
 76,420 19.74 19.74 18.93 10 3,200 -0.1
25/08/2017
19.74
 83,470 19.60 19.93 19.46 0 0 0
24/08/2017
19.60
 120,920 19.88 20.04 19.49 0 0 0
23/08/2017
19.88
 34,800 20.02 20.02 19.65 0 0 0
22/08/2017
20.02
 103,730 20.04 20.10 19.60 40 0 0.0
21/08/2017
20.04
 82,630 20.24 20.24 19.93 2,770 600 0.1
18/08/2017
20.24
 149,970 20.27 20.27 19.88 27,590 340 1.0
17/08/2017
20.27
 114,170 20.27 20.54 20.04 10,000 1,500 0.3
16/08/2017
20.27
 69,010 20.49 20.54 20.27 0 0 0
15/08/2017
20.49
 54,740 20.49 20.60 20.38 50 0 0.0
14/08/2017
20.49
 51,850 20.27 20.77 20.27 0 0 0
11/08/2017
20.27
 163,250 20.38 20.49 20.04 12,480 0 0.4
10/08/2017
20.38
 55,170 20.49 20.60 20.32 1,010 0 0.0
09/08/2017
20.49
 82,480 20.77 20.93 20.43 4,000 200 0.1
08/08/2017
20.77
 66,680 20.82 21.05 20.66 1,000 0 0.0
07/08/2017
20.82
 112,750 20.93 21.16 20.71 40 0 0.0
04/08/2017
20.93
 85,570 20.60 21.05 20.60 0 0 0
03/08/2017
20.60
 116,120 21.07 21.16 20.60 20 0 0.0
02/08/2017
21.07
 55,180 21.21 21.57 20.91 200 0 0.0
01/08/2017
21.21
 85,840 20.96 21.46 20.99 300 0 0.0
31/07/2017
20.96
 52,930 21.32 21.66 20.88 0 1,400 -0.1
28/07/2017
21.32
 53,100 21.35 21.66 21.32 0 0 0
27/07/2017
21.35
 127,480 21.88 21.99 21.35 0 0 0
26/07/2017
21.88
 114,200 20.82 21.99 20.88 0 1,600 -0.1
25/07/2017
20.82
 18,130 20.82 21.10 20.60 0 0 0
24/07/2017
20.82
 71,850 21.05 21.16 20.54 0 0 0
21/07/2017
21.05
 140,840 21.05 21.63 20.43 2,010 0 0.1
20/07/2017
21.05
 158,790 21.49 21.49 20.38 0 4,000 -0.1
19/07/2017
21.49
 336,960 21.71 21.99 20.99 0 500 -0.0
18/07/2017
21.71
 138,040 22.83 22.83 21.71 10 0 0.0
17/07/2017
22.83
 34,820 23.16 23.33 22.72 0 0 0
14/07/2017
23.16
 56,520 23.19 23.24 22.99 0 0 0
13/07/2017
23.19
 36,210 23.38 23.55 23.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |