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)
12/07/2017
23.38
 46,420 23.11 23.55 23.11 0 0 0
11/07/2017
23.11
 53,490 23.16 23.38 22.94 0 0 0
10/07/2017
23.16
 62,550 23.50 23.94 23.16 0 0 0
07/07/2017
23.50
 113,380 23.89 23.89 23.44 0 0 0
06/07/2017
23.89
 48,730 24.16 24.33 23.83 0 0 0
05/07/2017
24.16
 136,050 23.75 24.22 23.61 4,800 0 0.2
04/07/2017
23.75
 95,580 23.24 24.22 23.16 200 410 -0.0
03/07/2017
23.24
 96,940 23.61 23.61 23.16 0 1,090 -0.0
30/06/2017
23.61
 176,040 23.83 23.83 23.38 0 0 0
29/06/2017
23.83
 107,140 23.89 23.94 23.72 0 0 0
28/06/2017
23.89
 98,440 23.77 23.89 23.50 0 0 0
27/06/2017
23.77
 187,700 24.50 24.55 23.66 0 1,320 -0.1
26/06/2017
24.50
 179,430 25.00 25.05 24.39 0 1,900 -0.1
23/06/2017
25.00
 219,860 25.00 25.61 25.00 0 0 0
22/06/2017
25.00
 345,050 23.66 25.00 23.66 0 0 0
21/06/2017: Cổ tức tiền mặt tỉ lệ: 12%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/02 (Volume + 20%, Ratio=0.20)
21/06/2017
23.66
 200,430 23.57 24.44 23.58 1,000 2,050 -0.0
20/06/2017
23.57
 223,240 23.75 23.80 23.57 520 100 0.0
19/06/2017
23.75
 152,910 23.80 24.02 23.57 360 0 0.0
16/06/2017
23.80
 87,790 23.75 23.89 23.75 0 0 0
15/06/2017
23.75
 133,420 23.57 23.89 23.34 250 0 0.0
14/06/2017
23.57
 69,090 23.75 23.75 23.43 1,000 0 0.1
13/06/2017
23.75
 110,700 23.71 23.75 23.25 0 4,000 -0.2
12/06/2017
23.71
 86,430 23.75 23.75 23.52 0 0 0
09/06/2017
23.75
 118,870 23.84 23.98 23.57 1,000 1,400 -0.0
08/06/2017
23.84
 259,580 24.02 24.07 23.57 1,500 3,880 -0.1
07/06/2017
24.02
 382,030 23.89 24.29 23.89 0 0 0
06/06/2017
23.89
 171,390 23.89 24.16 23.80 0 0 0
05/06/2017
23.89
 345,080 23.66 24.11 23.80 0 100 -0.0
02/06/2017
23.66
 333,490 22.84 23.71 23.03 3,880 980 0.1
01/06/2017
22.84
 98,380 22.57 22.98 22.53 980 4,020 -0.2
31/05/2017
22.57
 240,160 22.89 22.94 22.48 1,100 4,140 -0.2
30/05/2017
22.89
 241,760 23.43 23.57 22.89 0 13,400 -0.7
29/05/2017
23.43
 327,570 23.43 24.16 23.43 0 1,770 -0.1
26/05/2017
23.43
 569,590 21.94 23.43 21.94 500 0 0.0
25/05/2017
21.94
 203,630 21.30 22.12 21.30 0 550 -0.0
24/05/2017
21.30
 107,130 21.53 21.67 21.21 20 0 0.0
23/05/2017
21.53
 80,490 21.76 21.85 21.48 0 0 0
22/05/2017
21.76
 163,390 21.48 22.12 21.53 0 0 0
19/05/2017
21.48
 99,930 21.30 21.94 21.14 10 0 0.0
18/05/2017
21.30
 103,640 21.71 21.76 21.30 0 0 0
17/05/2017
21.71
 88,920 21.76 21.94 21.58 0 2,600 -0.1
16/05/2017
21.76
 134,310 22.21 22.21 21.76 0 0 0
15/05/2017
22.21
 94,180 22.46 22.46 21.98 0 0 0
12/05/2017
22.46
 182,040 22.21 22.62 22.26 0 0 0
11/05/2017
22.21
 297,760 21.19 22.50 21.08 100 100 -0
10/05/2017
21.19
 105,730 21.03 21.28 20.94 10 0 0.0
09/05/2017
21.03
 99,860 21.24 21.35 20.85 0 0 0
08/05/2017
21.24
 82,770 21.30 21.48 21.17 0 0 0
05/05/2017
21.30
 71,380 21.12 21.44 20.99 0 1,000 -0.0
04/05/2017
21.12
 61,690 20.90 21.26 20.99 0 300 -0.0
03/05/2017
20.90
 244,380 21.37 21.37 20.76 0 3,200 -0.1
28/04/2017
21.37
 98,540 21.85 21.85 21.37 310 0 0.0
27/04/2017
21.85
 164,660 21.85 21.92 21.71 0 0 0
26/04/2017
21.85
 90,350 21.62 21.94 21.62 0 0 0
25/04/2017
21.62
 135,090 21.53 21.76 21.53 0 0 0
24/04/2017
21.53
 161,310 21.26 21.85 21.08 0 0 0
21/04/2017
21.26
 98,770 20.99 21.30 21.03 3,690 0 0.2
20/04/2017
20.99
 212,070 20.90 21.12 20.62 3,000 0 0.1
19/04/2017
20.90
 284,990 21.21 21.21 20.58 0 0 0
18/04/2017
21.21
 95,520 20.94 21.30 20.90 0 1,060 -0.0
17/04/2017
20.94
 168,760 21.89 22.03 20.85 1,400 200 0.1
14/04/2017
21.89
 184,300 22.30 22.30 21.53 0 0 0
13/04/2017
22.30
 64,840 22.44 22.66 22.30 0 0 0
12/04/2017
22.44
 181,260 22.21 22.94 22.16 0 3,000 -0.1
11/04/2017
22.21
 80,240 22.44 22.62 22.21 0 3,010 -0.1
10/04/2017
22.44
 174,000 21.94 22.50 21.80 0 3,000 -0.1
07/04/2017
21.94
 55,630 22.14 22.16 21.82 0 310 -0.0
05/04/2017
22.14
 23,340 22.21 22.41 22.03 0 2,360 -0.1
04/04/2017
22.21
 240,800 21.85 22.48 21.44 0 200 -0.0
03/04/2017
21.85
 222,330 22.39 22.75 21.76 0 1,000 -0.0
31/03/2017
22.39
 353,810 22.80 22.80 22.39 910 0 0.0
30/03/2017
22.80
 298,930 23.39 23.57 22.80 0 3,000 -0.2
29/03/2017
23.39
 122,840 23.30 23.66 23.30 0 3,400 -0.2
28/03/2017
23.30
 132,000 23.16 23.66 23.25 1,000 5,280 -0.2
27/03/2017
23.16
 214,460 23.34 23.48 23.12 1,450 3,660 -0.1
24/03/2017
23.34
 187,710 23.34 23.80 23.34 400 0 0.0
23/03/2017
23.34
 129,630 23.30 23.66 23.16 200 0 0.0
22/03/2017
23.30
 397,620 23.52 23.75 23.21 0 0 0
21/03/2017
23.52
 544,450 23.89 24.25 23.52 0 10 -0.0
20/03/2017
23.89
 603,850 24.48 24.52 23.89 0 0 0
17/03/2017
24.48
 145,860 24.70 24.93 24.48 0 3,000 -0.2
16/03/2017
24.70
 302,170 24.61 24.84 24.25 0 32,980 -1.8
15/03/2017
24.61
 327,240 24.48 24.97 24.39 560 500 0.0
14/03/2017
24.48
 240,400 24.79 24.84 24.39 400 1,500 -0.1
13/03/2017
24.79
 395,810 24.70 25.11 24.52 7,000 2,000 0.3
10/03/2017
24.70
 520,550 23.93 24.93 23.62 0 1,200 -0.1
09/03/2017
23.93
 312,400 24.29 24.29 23.80 0 0 0
08/03/2017
24.29
 460,240 23.57 24.48 23.75 2,720 0 0.1
07/03/2017
23.57
 453,150 23.34 23.98 23.48 3,400 79,990 -4.0
06/03/2017
23.34
 295,840 23.07 23.57 23.07 0 1,380 -0.1
03/03/2017
23.07
 161,760 22.80 23.21 22.66 1,200 0 0.1
02/03/2017
22.80
 212,690 22.71 23.03 22.71 10 0 0.0
01/03/2017
22.71
 196,380 23.07 23.21 22.48 0 0 0
28/02/2017
23.07
 335,880 23.34 23.75 22.94 10 0 0.0
27/02/2017
23.34
 225,550 22.66 23.52 22.39 0 300 -0.0
24/02/2017
22.66
 462,620 23.57 23.57 22.66 0 0 0
23/02/2017
23.57
 442,060 23.80 24.02 23.25 0 0 0
22/02/2017
23.80
 477,040 23.52 24.20 23.16 1,710 1,310 0.0
21/02/2017
23.52
 783,690 24.25 24.48 23.34 5,100 10,200 -0.3
20/02/2017
24.25
 622,330 23.30 24.25 23.30 1,200 13,300 -0.6

Chính sách bảo mật | Điều khoản sử dụng |