CTCP CIC39 (c32)

11.20
-0.20
(-1.75%)
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
(2026-02-23) 		-0.65 -5.39% 232,300 -6,600 -0.1
10.90
12.05
11.20
2 tháng
(2026-01-19) 		0.40 3.64% 1,248,100 -73,600 -0.9
10.90
12.55
11.20
3 tháng
(2025-12-18) 		-1.10 -8.80% 2,132,500 -84,400 -1.0
10.40
12.55
11.20
6 tháng
(2025-09-19) 		1.35 13.43% 4,525,000 -94,500 -1.3
9.77
13.93
11.20
12 tháng
(2025-03-24) 		1.50 15.15% 6,006,200 -106,900 -1.5
8.15
13.93
11.20
24 tháng
(2024-03-28) 		2.40 26.67% 10,722,900 -103,748 -1.5
8.15
13.93
11.20
36 tháng
(2023-04-03) 		2.26 24.78% 18,315,500 -618,248 -10.0
8.15
13.93
11.20
60 tháng
(2021-04-13) 		-0.51 -4.24% 96,822,000 -2,125,531 -57.2
8.12
16.95
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/01/2018
10.82
 141,140 10.92 10.95 10.80 2,500 0 0.1
04/01/2018
10.92
 146,610 11.09 11.13 10.86 0 0 0
03/01/2018
11.09
 231,950 11.16 11.19 10.96 0 16,820 -0.6
02/01/2018
11.16
 173,600 11.03 11.21 11.03 0 0 0
29/12/2017
11.03
 227,710 10.98 11.12 10.96 0 0 0
28/12/2017
10.98
 212,960 10.80 11.03 10.80 3,500 16,260 -0.5
27/12/2017
10.80
 157,430 10.59 10.89 10.66 0 0 0
26/12/2017
10.59
 54,970 10.54 10.66 10.54 0 0 0
25/12/2017
10.54
 43,790 10.60 10.72 10.51 0 0 0
22/12/2017
10.60
 117,350 10.63 10.83 10.51 0 4,740 -0.2
21/12/2017
10.63
 66,270 10.83 10.83 10.62 0 0 0
20/12/2017
10.83
 87,740 10.77 10.93 10.77 0 0 0
19/12/2017
10.77
 116,330 10.75 10.95 10.75 6,500 0 0.2
18/12/2017
10.75
 151,530 10.60 10.95 10.60 0 0 0
15/12/2017
10.60
 58,400 10.54 10.77 10.51 10 0 0.0
14/12/2017
10.54
 62,850 10.41 10.54 10.37 0 6,000 -0.2
13/12/2017
10.41
 46,580 10.44 10.60 10.37 0 600 -0.0
12/12/2017
10.44
 166,270 10.95 10.95 10.18 0 3,400 -0.1
11/12/2017
10.95
 74,460 11.13 11.13 10.92 0 0 0
08/12/2017
11.13
 183,410 11.00 11.24 10.96 7,120 400 0.3
07/12/2017
11.00
 94,070 10.92 11.18 10.92 0 640 -0.0
06/12/2017
10.92
 174,420 11.03 11.06 10.90 0 0 0
05/12/2017
11.03
 249,250 11.24 11.29 11.03 0 0 0
04/12/2017
11.24
 144,000 11.09 11.35 11.09 1,320 40 0.0
01/12/2017
11.09
 159,670 10.98 11.22 10.99 0 0 0
30/11/2017
10.98
 142,950 11.13 11.29 10.98 3,500 24,000 -0.8
29/11/2017
11.13
 142,240 11.13 11.24 11.12 0 0 0
28/11/2017
11.13
 302,710 11.24 11.49 11.13 0 12,900 -0.5
27/11/2017
11.24
 337,530 10.75 11.35 10.80 20,330 10,000 0.4
24/11/2017
10.75
 142,760 10.53 10.75 10.46 0 0 0
23/11/2017
10.53
 162,100 10.59 10.75 10.51 7,340 0 0.3
22/11/2017
10.59
 146,720 10.49 10.66 10.49 10 0 0.0
21/11/2017
10.49
 257,700 10.66 10.72 10.46 20 0 0.0
20/11/2017
10.66
 147,140 10.66 10.72 10.54 40 6,790 -0.2
17/11/2017
10.66
 175,480 10.86 10.86 10.63 300 0 0.0
16/11/2017
10.86
 258,920 10.80 11.06 10.72 900 0 0.0
15/11/2017
10.80
 138,330 10.77 10.80 10.60 5,330 0 0.2
14/11/2017
10.77
 303,550 10.54 10.89 10.43 0 0 0
13/11/2017
10.54
 334,100 10.40 10.66 10.43 0 0 0
10/11/2017
10.40
 418,090 9.98 10.51 10.05 0 0 0
09/11/2017
9.98
 73,170 9.97 10.05 9.79 4,000 0 0.1
08/11/2017
9.97
 74,550 10.05 10.14 9.94 290 0 0.0
07/11/2017
10.05
 156,650 10.11 10.13 10.00 370 4,000 -0.1
06/11/2017
10.11
 116,800 9.77 10.11 9.79 13,850 0 0.5
03/11/2017
9.77
 79,720 9.79 9.91 9.51 10,120 0 0.3
02/11/2017
9.79
 103,980 10.01 10.21 9.65 5,710 0 0.2
01/11/2017
10.01
 68,900 9.97 10.08 9.94 570 0 0.0
31/10/2017
9.97
 157,380 10.05 10.26 9.82 10 0 0.0
30/10/2017
10.05
 172,420 10.34 10.34 10.05 130 0 0.0
27/10/2017
10.34
 139,340 10.43 10.46 10.28 1,200 0 0.0
26/10/2017
10.43
 285,430 10.33 10.57 10.31 900 0 0.0
25/10/2017
10.33
 339,420 9.97 10.43 9.88 520 2,000 -0.1
24/10/2017
9.97
 118,850 9.71 10.00 9.65 6,000 0 0.2
23/10/2017
9.71
 154,540 10.08 10.08 9.68 0 0 0
20/10/2017
10.08
 484,540 10.00 10.11 9.94 262,000 0 9.2
19/10/2017
10.00
 418,420 9.77 10.31 9.94 2,000 0 0.1
18/10/2017
9.77
 249,380 9.13 9.77 9.22 5,000 0 0.2
17/10/2017
9.13
 33,090 9.26 9.26 9.10 0 100 -0.0
16/10/2017
9.26
 130,610 9.07 9.28 9.13 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |