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)
06/09/2018
8.86
 41,670 8.98 9.04 8.86 3,160 1,880 0.0
05/09/2018
8.98
 24,010 8.98 9.04 8.86 2,200 5,500 -0.1
04/09/2018
8.98
 26,790 8.98 9.06 8.85 4,200 350 0.1
31/08/2018
8.98
 13,070 9.14 9.22 8.98 4,100 80 0.1
30/08/2018
9.14
 32,840 9.03 9.20 9.04 15,000 0 0.4
29/08/2018
9.03
 41,300 9.11 9.14 9.03 7,100 0 0.2
28/08/2018
9.11
 55,460 9.07 9.20 9.03 4,250 0 0.1
27/08/2018
9.07
 37,600 9.09 9.27 9.07 2,000 0 0.1
24/08/2018
9.09
 42,680 9.07 9.11 8.98 2,850 0 0.1
23/08/2018
9.07
 70,600 8.98 9.17 8.85 10,900 0 0.3
22/08/2018
8.98
 98,060 8.57 8.98 8.47 2,820 0 0.1
21/08/2018
8.57
 14,550 8.46 8.57 8.46 10 0 0.0
20/08/2018
8.46
 35,820 8.43 8.56 8.43 4,500 0 0.1
17/08/2018
8.43
 32,120 8.49 8.54 8.43 4,400 0 0.1
16/08/2018
8.49
 9,850 8.46 8.56 8.43 4,500 0 0.1
15/08/2018
8.46
 25,420 8.59 8.59 8.46 4,400 0 0.1
14/08/2018
8.59
 22,320 8.54 8.59 8.49 2,400 0 0.1
13/08/2018
8.54
 20,680 8.52 8.56 8.47 0 0 0
10/08/2018
8.52
 28,760 8.44 8.54 8.43 9,000 0 0.2
09/08/2018
8.44
 56,430 8.54 8.54 8.39 12,910 700 0.3
08/08/2018
8.54
 15,790 8.52 8.56 8.43 4,510 0 0.1
07/08/2018
8.52
 1,220 8.43 8.56 8.43 10 0 0.0
06/08/2018
8.43
 30,990 8.56 8.57 8.39 7,610 0 0.2
03/08/2018
8.56
 24,440 8.41 8.56 8.41 11,690 0 0.3
02/08/2018
8.41
 21,550 8.46 8.59 8.39 13,220 0 0.3
01/08/2018
8.46
 19,100 8.56 8.64 8.44 7,930 0 0.2
31/07/2018
8.56
 10,830 8.65 8.68 8.51 1,100 0 0.0
30/07/2018
8.65
 21,900 8.44 8.75 8.49 20 0 0.0
27/07/2018
8.44
 21,210 8.49 8.59 8.43 12,740 0 0.3
26/07/2018
8.49
 27,300 8.57 8.57 8.39 17,400 0 0.5
25/07/2018
8.57
 11,800 8.43 8.62 8.46 5,160 0 0.1
24/07/2018
8.43
 19,950 8.56 8.72 8.30 4,410 0 0.1
23/07/2018
8.56
 32,970 8.43 8.68 8.46 2,430 0 0.1
20/07/2018
8.43
 24,230 8.36 8.54 8.36 1,660 0 0.0
19/07/2018
8.36
 57,720 7.89 8.36 7.81 2,260 1,440 0.0
18/07/2018
7.89
 25,990 7.65 7.94 7.65 9,680 3,000 0.2
17/07/2018
7.65
 10,390 7.66 7.66 7.47 30 1,000 -0.0
16/07/2018
7.66
 16,100 7.52 7.84 7.45 5,020 0 0.1
13/07/2018
7.52
 28,230 7.55 7.78 7.45 5,560 2,000 0.1
12/07/2018
7.55
 14,670 7.65 7.66 7.45 4,900 500 0.1
11/07/2018
7.65
 52,420 7.79 7.79 7.45 23,370 550 0.5
10/07/2018
7.79
 35,900 7.84 7.84 7.45 4,200 2,010 0.1
09/07/2018
7.84
 15,150 8.04 8.07 7.81 10 0 0.0
06/07/2018
8.04
 24,030 8.07 8.07 7.71 20 3,240 -0.1
05/07/2018
8.07
 33,190 8.12 8.36 7.62 4,120 2,300 0.0
04/07/2018
8.12
 15,130 8.12 8.26 8.12 4,270 520 0.1
03/07/2018
8.12
 21,680 8.36 8.36 8.12 10,000 0 0.3
02/07/2018
8.36
 53,070 8.43 8.49 8.20 15,000 2,000 0.3
29/06/2018
8.43
 45,740 8.49 8.59 8.43 6,200 0 0.2
28/06/2018
8.49
 43,440 8.56 8.56 8.43 27,070 0 0.7
27/06/2018
8.56
 3,430 8.52 8.59 8.43 1,300 0 0.0
26/06/2018
8.52
 28,530 8.46 8.52 8.39 4,200 0 0.1
25/06/2018
8.46
 24,070 8.67 8.67 8.44 3,840 7,000 -0.1
22/06/2018
8.67
 23,580 8.60 8.81 8.56 2,710 0 0.1
21/06/2018
8.60
 18,140 8.68 8.72 8.52 0 0 0
20/06/2018
8.68
 16,920 8.44 8.75 8.43 20 0 0.0
19/06/2018
8.44
 48,650 8.43 8.78 8.43 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
8.43
 40,260 8.85 8.94 8.43 0 400 -0.0
15/06/2018
8.85
 66,260 9.02 9.02 8.85 1,860 0 0.1
14/06/2018
9.02
 69,830 8.98 9.02 8.84 100 0 0.0
13/06/2018
8.98
 82,100 8.63 9.01 8.70 0 0 0
12/06/2018
8.63
 96,210 8.33 8.63 8.30 0 0 0
11/06/2018
8.33
 66,560 8.13 8.64 8.13 10 10,000 -0.3
08/06/2018
8.13
 44,550 8.12 8.19 8.05 0 15,000 -0.4
07/06/2018
8.12
 57,820 8.16 8.20 8.07 0 21,200 -0.6
06/06/2018
8.16
 68,420 8.02 8.22 8.02 10 25,000 -0.7
05/06/2018
8.02
 56,910 8.22 8.39 8.02 0 15,000 -0.4
04/06/2018
8.22
 47,260 7.96 8.39 7.93 20 17,000 -0.5
01/06/2018
7.96
 59,310 7.82 7.99 7.88 3,040 19,600 -0.5
31/05/2018
7.82
 123,140 7.65 7.88 7.65 16,050 78,500 -1.7
30/05/2018
7.65
 75,790 7.71 7.76 7.51 10 21,880 -0.6
29/05/2018
7.71
 57,350 7.54 7.90 7.59 50 17,530 -0.5
28/05/2018
7.54
 144,400 7.96 7.96 7.54 5,030 40,790 -1.0
25/05/2018
7.96
 87,740 7.95 8.05 7.80 5,000 24,500 -0.5
24/05/2018
7.95
 139,270 8.13 8.16 7.90 0 56,000 -1.6
23/05/2018
8.13
 501,360 8.54 8.64 7.95 10 145,900 -4.1
22/05/2018
8.54
 312,970 9.18 9.18 8.54 155,010 226,690 -2.2
21/05/2018
9.18
 22,910 9.21 9.26 9.15 0 4,300 -0.1
18/05/2018
9.21
 30,130 9.21 9.32 9.21 0 8,340 -0.3
17/05/2018
9.21
 44,430 9.18 9.26 9.07 10 12,170 -0.4
16/05/2018
9.18
 65,960 9.21 9.35 9.07 300 18,500 -0.6
15/05/2018
9.21
 48,390 9.38 9.38 9.07 10 20,000 -0.6
14/05/2018
9.38
 11,120 9.33 9.60 9.07 20 3,000 -0.1
11/05/2018
9.33
 30,700 9.46 9.46 8.92 20 0 0.0
10/05/2018
9.46
 25,200 9.49 9.63 9.21 30 0 0.0
09/05/2018
9.49
 19,680 9.58 9.62 9.43 10 0 0.0
08/05/2018
9.58
 24,480 9.75 9.75 9.52 5,010 0 0.2
07/05/2018
9.75
 15,800 9.72 10.00 9.49 1,050 0 0.0
04/05/2018
9.72
 14,560 9.46 9.72 9.52 0 0 0
03/05/2018
9.46
 34,580 9.45 9.58 9.45 4,240 0 0.1
02/05/2018
9.45
 78,230 9.46 9.63 9.35 840 500 0.0
27/04/2018
9.46
 109,360 9.49 9.60 9.35 6,240 0 0.2
26/04/2018
9.49
 90,710 9.49 9.60 9.35 30 0 0.0
24/04/2018
9.49
 90,730 9.49 9.60 9.21 6,020 0 0.2
23/04/2018
9.49
 239,170 9.84 9.84 9.16 20 0 0.0
20/04/2018
9.84
 83,960 10.06 10.23 9.84 20 0 0.0
19/04/2018
10.06
 35,720 10.23 10.23 9.92 0 0 0
18/04/2018
10.23
 6,390 10.26 10.37 10.09 10 0 0.0
17/04/2018
10.26
 21,150 10.11 10.30 10.11 10 0 0.0
16/04/2018
10.11
 12,480 10.10 10.34 10.06 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |