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)
17/02/2017
23.30
 570,840 23.12 23.57 22.89 0 2,000 -0.1
16/02/2017
23.12
 942,760 22.23 23.75 22.89 0 0 0
15/02/2017
22.23
 738,850 20.78 22.23 20.90 0 150 -0.0
14/02/2017
20.78
 417,830 20.90 20.99 20.62 680 0 0.0
13/02/2017
20.90
 359,920 21.24 21.24 20.85 0 0 0
10/02/2017
21.24
 175,840 21.17 21.30 20.85 0 0 0
09/02/2017
21.17
 255,610 21.39 21.53 21.08 0 110 -0.0
08/02/2017
21.39
 255,110 20.94 21.58 20.85 0 0 0
07/02/2017
20.94
 306,620 20.35 21.12 19.94 0 0 0
06/02/2017
20.35
 414,150 20.67 21.05 19.94 10 0 0.0
03/02/2017
20.67
 189,120 21.21 21.21 20.67 0 0 0
02/02/2017
21.21
 245,370 21.62 21.71 21.08 1,700 1,250 0.0
25/01/2017
21.62
 58,080 21.05 21.62 21.08 10 0 0.0
24/01/2017
21.05
 110,760 21.08 21.28 20.80 1,000 0 0.0
23/01/2017
21.08
 259,370 21.62 21.62 21.03 1,080 1,000 0.0
20/01/2017
21.62
 225,400 21.44 21.85 21.39 2,320 0 0.1
19/01/2017
21.44
 264,920 22.21 22.26 21.44 90 0 0.0
18/01/2017
22.21
 90,300 22.55 22.57 22.21 1,000 0 0.0
17/01/2017
22.55
 155,630 22.48 22.66 22.44 4,200 0 0.2
16/01/2017
22.48
 179,440 22.98 22.98 22.44 8,000 0 0.4
13/01/2017
22.98
 286,950 23.12 23.48 22.89 1,000 1,410 -0.0
12/01/2017
23.12
 320,140 22.57 23.34 22.57 1,000 0 0.1
11/01/2017
22.57
 162,300 22.28 22.66 22.28 10 0 0.0
10/01/2017
22.28
 129,540 22.44 22.53 22.21 0 0 0
09/01/2017
22.44
 205,860 22.80 22.84 22.39 1,000 0 0.0
06/01/2017
22.80
 390,820 22.21 23.07 22.12 1,000 0 0.0
05/01/2017
22.21
 461,750 21.46 22.57 21.42 4,140 600 0.2
04/01/2017
21.46
 193,280 21.71 21.85 21.35 1,250 0 0.1
03/01/2017
21.71
 278,000 21.39 21.85 21.39 0 0 0
30/12/2016
21.39
 666,410 22.01 22.01 21.21 0 0 0
29/12/2016
22.01
 80,960 22.21 22.44 21.98 300 0 0.0
28/12/2016
22.21
 146,180 23.12 23.39 22.07 630 0 0.0
27/12/2016
23.12
 3,658,300 22.12 23.34 20.58 8,650 5,120 0.2
26/12/2016
22.12
 41,950 22.21 22.30 21.98 10 0 0.0
23/12/2016
22.21
 153,400 22.57 22.57 22.03 2,400 1,200 0.1
22/12/2016
22.57
 80,160 23.12 23.30 22.57 2,000 0 0.1
21/12/2016
23.12
 62,450 23.57 23.57 23.12 1,940 0 0.1
20/12/2016
23.57
 64,230 23.57 23.98 23.16 10 2,950 -0.2
19/12/2016
23.57
 109,860 23.03 23.93 22.84 30 0 0.0
16/12/2016
23.03
 47,740 23.25 23.25 22.62 1,080 0 0.1
15/12/2016
23.25
 96,000 23.25 24.25 22.94 0 0 0
14/12/2016
23.25
 196,450 21.76 23.25 21.12 30 130 -0.0
13/12/2016
21.76
 323,780 23.39 23.39 21.76 20 500 -0.0
12/12/2016
23.39
 196,300 25.11 25.11 23.39 60 0 0.0
09/12/2016
25.11
 163,300 25.84 25.84 24.93 530 38,600 -2.1
08/12/2016
25.84
 74,070 26.06 26.29 25.84 500 0 0.0
07/12/2016
26.06
 91,010 25.88 26.52 25.84 21,050 0 1.2
06/12/2016
25.88
 77,300 26.20 26.29 25.88 50 8,040 -0.5
05/12/2016
26.20
 43,130 26.29 26.47 26.06 14,900 0 0.9
02/12/2016
26.29
 30,670 26.52 26.52 26.24 350 0 0.0
01/12/2016
26.52
 79,810 25.93 26.92 25.84 7,950 100 0.5
30/11/2016
25.93
 52,620 25.93 26.20 25.56 0 0 0
29/11/2016
25.93
 65,060 26.29 26.52 25.79 0 10 -0.0
28/11/2016
26.29
 40,860 26.52 27.01 25.88 10 0 0.0
25/11/2016
26.52
 57,960 26.47 26.92 26.47 0 0 0
24/11/2016
26.47
 114,660 26.24 26.97 26.24 0 0 0
23/11/2016
26.24
 91,450 26.29 26.29 25.84 100 0 0.0
22/11/2016
26.29
 84,940 26.56 26.92 25.16 0 170 -0.0
21/11/2016
26.56
 53,030 26.97 27.20 26.56 100 0 0.0
18/11/2016
26.97
 636,040 28.19 28.28 26.24 250 0 0.0
17/11/2016
28.19
 28,850 28.15 28.33 27.97 4,540 70 0.3
16/11/2016
28.15
 67,110 27.92 28.56 27.74 2,200 510 0.1
15/11/2016
27.92
 51,220 28.33 28.33 27.65 1,910 0 0.1
14/11/2016
28.33
 39,860 28.33 28.78 27.88 1,990 0 0.1
11/11/2016
28.33
 165,500 29.64 29.64 28.33 170 0 0.0
10/11/2016
29.64
 149,960 28.51 29.69 28.92 0 0 0
09/11/2016
28.51
 137,050 29.14 29.14 28.10 79,140 0 4.9
08/11/2016
29.14
 37,740 28.92 29.37 29.01 10,510 0 0.7
07/11/2016
28.92
 35,740 28.56 29.01 28.56 10,000 0 0.6
04/11/2016
28.56
 34,660 28.78 29.01 28.56 10,400 0 0.7
03/11/2016
28.78
 57,260 29.01 29.10 28.19 20,000 0 1.3
02/11/2016
29.01
 53,180 29.92 30.05 29.01 14,000 0 0.9
01/11/2016
29.92
 25,320 30.01 30.01 29.46 5,000 0 0.3
31/10/2016
30.01
 45,280 30.05 30.32 29.73 17,550 0 1.2
28/10/2016
30.05
 88,410 29.64 30.28 29.46 8,420 20 0.6
27/10/2016
29.64
 100,750 28.83 29.69 28.56 500 1,080 -0.0
26/10/2016
28.83
 66,820 28.56 29.01 28.10 300 0 0.0
25/10/2016
28.56
 84,180 28.10 28.96 28.01 490 0 0.0
24/10/2016
28.10
 74,910 29.46 29.46 28.10 10 0 0.0
21/10/2016
29.46
 95,570 30.78 30.78 29.46 200 5,000 -0.3
20/10/2016
30.78
 55,790 30.78 31.41 30.50 2,410 0 0.2
19/10/2016
30.78
 61,130 31.14 31.46 30.78 0 0 0
18/10/2016
31.14
 27,070 30.82 31.14 30.37 0 0 0
17/10/2016
30.82
 54,630 31.00 31.59 30.82 500 0 0.0
14/10/2016
31.00
 141,610 30.28 31.18 30.28 20 700 -0.0
13/10/2016
30.28
 57,190 30.78 30.78 30.14 0 700 -0.0
12/10/2016
30.78
 123,670 29.42 30.82 29.42 0 240 -0.0
11/10/2016
29.42
 113,060 29.46 29.92 28.33 700 1,000 -0.0
10/10/2016
29.46
 57,700 30.82 30.82 29.28 700 8,190 -0.5
07/10/2016: Cổ tức tiền mặt tỉ lệ: 12%
07/10/2016
30.82
 144,990 30.23 31.05 29.24 240 1,000 -0.1
06/10/2016
30.23
 76,790 29.83 30.95 29.83 700 0 0.0
05/10/2016
29.83
 179,360 31.17 31.61 29.70 650 42,020 -2.8
04/10/2016
31.17
 176,160 32.59 33.13 30.68 1,000 800 0.0
03/10/2016
32.59
 58,720 32.50 33.17 32.50 0 0 0
30/09/2016
32.50
 115,660 33.17 33.17 32.41 110 100 0.0
29/09/2016
33.17
 202,970 33.75 34.06 32.90 800 0 0.1
28/09/2016
33.75
 46,950 33.84 34.51 33.39 0 0 0
27/09/2016
33.84
 268,560 32.64 34.73 32.37 690 2,500 -0.1
26/09/2016
32.64
 52,930 32.33 33.17 32.19 0 0 0
23/09/2016
32.33
 67,280 32.33 32.82 32.01 0 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |