CTCP CIC39 (c32)

15.95
0
(0%)
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
(2026-06-29) 		0.75 4.93% 201,100 -200 0
14.90
18.05
15.95
2 tháng
(2026-06-01) 		3.85 31.82% 2,310,000 -80,300 0
12.10
20.30
15.95
3 tháng
(2026-05-04) 		1.40 9.62% 3,747,500 -86,300 0
11.95
20.30
15.95
6 tháng
(2026-01-30) 		3.40 27.09% 7,100,400 -113,400 -0.3
10.25
20.30
15.95
12 tháng
(2025-08-04) 		6.95 77.22% 11,234,800 -197,300 -1.5
8.68
20.30
15.95
24 tháng
(2024-08-08) 		7.25 83.33% 15,137,600 -207,438 -1.7
8.15
20.30
15.95
36 tháng
(2023-08-14) 		6.45 67.89% 22,337,900 -504,148 -6.7
8.15
20.30
15.95
60 tháng
(2021-08-24) 		5.22 48.60% 93,958,300 -1,633,931 -43.5
8.12
20.30
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2018
8.72
 11,800 8.57 8.77 8.60 5,160 0 0.1
24/07/2018
8.57
 19,950 8.70 8.86 8.44 4,410 0 0.1
23/07/2018
8.70
 32,970 8.57 8.83 8.60 2,430 0 0.1
20/07/2018
8.57
 24,230 8.50 8.68 8.50 1,660 0 0.0
19/07/2018
8.50
 57,720 8.02 8.50 7.94 2,260 1,440 0.0
18/07/2018
8.02
 25,990 7.78 8.07 7.78 9,680 3,000 0.2
17/07/2018
7.78
 10,390 7.79 7.79 7.60 30 1,000 -0.0
16/07/2018
7.79
 16,100 7.65 7.97 7.58 5,020 0 0.1
13/07/2018
7.65
 28,230 7.68 7.91 7.58 5,560 2,000 0.1
12/07/2018
7.68
 14,670 7.78 7.79 7.58 4,900 500 0.1
11/07/2018
7.78
 52,420 7.93 7.93 7.58 23,370 550 0.5
10/07/2018
7.93
 35,900 7.97 7.97 7.58 4,200 2,010 0.1
09/07/2018
7.97
 15,150 8.17 8.21 7.94 10 0 0.0
06/07/2018
8.17
 24,030 8.21 8.21 7.84 20 3,240 -0.1
05/07/2018
8.21
 33,190 8.26 8.50 7.74 4,120 2,300 0.0
04/07/2018
8.26
 15,130 8.26 8.40 8.26 4,270 520 0.1
03/07/2018
8.26
 21,680 8.50 8.50 8.26 10,000 0 0.3
02/07/2018
8.50
 53,070 8.57 8.63 8.34 15,000 2,000 0.3
29/06/2018
8.57
 45,740 8.63 8.73 8.57 6,200 0 0.2
28/06/2018
8.63
 43,440 8.70 8.70 8.57 27,070 0 0.7
27/06/2018
8.70
 3,430 8.67 8.73 8.57 1,300 0 0.0
26/06/2018
8.67
 28,530 8.60 8.67 8.54 4,200 0 0.1
25/06/2018
8.60
 24,070 8.82 8.82 8.58 3,840 7,000 -0.1
22/06/2018
8.82
 23,580 8.75 8.96 8.70 2,710 0 0.1
21/06/2018
8.75
 18,140 8.83 8.86 8.67 0 0 0
20/06/2018
8.83
 16,920 8.58 8.90 8.57 20 0 0.0
19/06/2018
8.58
 48,650 8.57 8.93 8.57 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
8.57
 40,260 9.00 9.10 8.57 0 400 -0.0
15/06/2018
9.00
 66,260 9.18 9.18 9.00 1,860 0 0.1
14/06/2018
9.18
 69,830 9.13 9.18 8.99 100 0 0.0
13/06/2018
9.13
 82,100 8.77 9.16 8.84 0 0 0
12/06/2018
8.77
 96,210 8.47 8.77 8.44 0 0 0
11/06/2018
8.47
 66,560 8.27 8.79 8.27 10 10,000 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |