CTCP CIC39 (c32)

19
-1.30
(-6.40%)
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
(2026-05-13) 		6.80 50.37% 1,861,900 -78,300 0
11.95
20.30
19
2 tháng
(2026-04-13) 		10.05 98.05% 5,293,100 -87,300 0
10.25
20.30
19
3 tháng
(2026-03-16) 		8.90 78.07% 5,644,800 -89,900 -0.0
10.25
20.30
19
6 tháng
(2025-12-15) 		6.53 47.37% 8,231,900 -174,000 -1.1
10.25
20.30
19
12 tháng
(2025-06-17) 		11.30 125.56% 10,793,100 -196,100 -1.5
8.68
20.30
19
24 tháng
(2024-06-24) 		11.62 134.01% 14,907,800 -206,138 -1.7
8.15
20.30
19
36 tháng
(2023-06-28) 		10.70 111.46% 22,582,300 -602,748 -8.6
8.15
20.30
19
60 tháng
(2021-07-08) 		10.03 97.61% 96,748,300 -1,859,331 -48.4
8.12
20.30
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/01/2018
10.82
 185,740 10.98 10.98 10.79 11,470 0 0.4
19/01/2018
10.98
 160,220 10.92 11.12 10.92 20 0 0.0
18/01/2018
10.92
 258,760 10.95 10.98 10.72 500 0 0.0
17/01/2018
10.95
 142,770 11.24 11.41 10.95 1,870 0 0.1
16/01/2018
11.24
 181,410 11.36 11.36 11.15 0 3,150 -0.1
15/01/2018
11.36
 146,910 11.38 11.38 11.24 0 1,600 -0.1
12/01/2018
11.38
 209,440 11.52 11.78 11.38 10 0 0.0
11/01/2018
11.52
 205,900 11.45 11.67 11.35 20 0 0.0
10/01/2018
11.45
 593,580 10.98 11.67 10.95 1,640 1,320 0.0
09/01/2018
10.98
 139,260 11.00 11.06 10.92 0 0 0
08/01/2018
11.00
 153,090 10.82 11.12 10.83 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |