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)
03/10/2017
9.56
 87,600 9.62 9.79 9.51 20 100 -0.0
02/10/2017
9.62
 53,810 9.92 9.92 9.62 30 0 0.0
29/09/2017
9.92
 70,920 9.94 9.97 9.79 3,020 0 0.1
28/09/2017
9.94
 68,100 9.91 9.97 9.91 0 0 0
27/09/2017
9.91
 90,390 9.91 9.98 9.82 3,000 0 0.1
26/09/2017
9.91
 108,710 10.05 10.07 9.85 3,350 0 0.1
25/09/2017
10.05
 49,950 10.08 10.10 9.97 0 0 0
22/09/2017
10.08
 69,710 10.10 10.17 10.08 3,000 0 0.1
21/09/2017: Cổ tức tiền mặt tỉ lệ: 12%
21/09/2017
10.10
 132,840 9.92 10.17 10.08 7,000 100 0.2
20/09/2017
9.92
 124,610 9.92 10.05 9.90 3,000 1,040 0.1
19/09/2017
9.92
 91,780 10.02 10.08 9.92 0 34,540 -1.2
18/09/2017
10.02
 90,910 10.08 10.16 9.99 10 1,630 -0.1
15/09/2017
10.08
 44,740 10.11 10.13 9.99 0 460 -0.0
14/09/2017
10.11
 77,740 10.19 10.24 10.09 1,000 10 0.0
13/09/2017
10.19
 122,730 10.08 10.30 10.09 0 0 0
12/09/2017
10.08
 143,220 9.85 10.16 9.88 0 0 0
11/09/2017
9.85
 106,420 9.79 9.97 9.80 28,000 0 1.0
08/09/2017
9.79
 138,950 10.02 10.02 9.79 10 29,100 -1.0
07/09/2017
10.02
 137,880 10.08 10.11 9.88 2,010 53,460 -1.8
06/09/2017
10.08
 69,600 10.12 10.13 10.04 190 0 0.0
05/09/2017
10.12
 106,840 10.22 10.30 10.08 1,130 0 0.0
01/09/2017
10.22
 123,690 10.27 10.30 10.08 3,010 0 0.1
31/08/2017
10.27
 236,690 9.74 10.27 9.83 0 0 0
30/08/2017
9.74
 83,700 9.80 9.83 9.69 0 0 0
29/08/2017
9.80
 94,470 9.83 9.83 9.72 0 280 -0.0
28/08/2017
9.83
 76,420 9.87 9.87 9.47 10 3,200 -0.1
25/08/2017
9.87
 83,470 9.80 9.97 9.73 0 0 0
24/08/2017
9.80
 120,920 9.94 10.02 9.74 0 0 0
23/08/2017
9.94
 34,800 10.01 10.01 9.83 0 0 0
22/08/2017
10.01
 103,730 10.02 10.05 9.80 40 0 0.0
21/08/2017
10.02
 82,630 10.12 10.12 9.97 2,770 600 0.1
18/08/2017
10.12
 149,970 10.13 10.13 9.94 27,590 340 1.0
17/08/2017
10.13
 114,170 10.13 10.27 10.02 10,000 1,500 0.3
16/08/2017
10.13
 69,010 10.24 10.27 10.13 0 0 0
15/08/2017
10.24
 54,740 10.24 10.30 10.19 50 0 0.0
14/08/2017
10.24
 51,850 10.13 10.38 10.13 0 0 0
11/08/2017
10.13
 163,250 10.19 10.24 10.02 12,480 0 0.4
10/08/2017
10.19
 55,170 10.24 10.30 10.16 1,010 0 0.0
09/08/2017
10.24
 82,480 10.38 10.47 10.22 4,000 200 0.1
08/08/2017
10.38
 66,680 10.41 10.52 10.33 1,000 0 0.0
07/08/2017
10.41
 112,750 10.47 10.58 10.36 40 0 0.0
04/08/2017
10.47
 85,570 10.30 10.52 10.30 0 0 0
03/08/2017
10.30
 116,120 10.54 10.58 10.30 20 0 0.0
02/08/2017
10.54
 55,180 10.61 10.79 10.45 200 0 0.0
01/08/2017
10.61
 85,840 10.48 10.73 10.50 300 0 0.0
31/07/2017
10.48
 52,930 10.66 10.83 10.44 0 1,400 -0.1
28/07/2017
10.66
 53,100 10.68 10.83 10.66 0 0 0
27/07/2017
10.68
 127,480 10.94 11.00 10.68 0 0 0
26/07/2017
10.94
 114,200 10.41 11.00 10.44 0 1,600 -0.1
25/07/2017
10.41
 18,130 10.41 10.55 10.30 0 0 0
24/07/2017
10.41
 71,850 10.52 10.58 10.27 0 0 0
21/07/2017
10.52
 140,840 10.52 10.82 10.22 2,010 0 0.1
20/07/2017
10.52
 158,790 10.75 10.75 10.19 0 4,000 -0.1
19/07/2017
10.75
 336,960 10.86 11.00 10.50 0 500 -0.0
18/07/2017
10.86
 138,040 11.41 11.41 10.86 10 0 0.0
17/07/2017
11.41
 34,820 11.58 11.66 11.36 0 0 0
14/07/2017
11.58
 56,520 11.59 11.62 11.50 0 0 0
13/07/2017
11.59
 36,210 11.69 11.78 11.58 0 0 0
12/07/2017
11.69
 46,420 11.55 11.78 11.55 0 0 0
11/07/2017
11.55
 53,490 11.58 11.69 11.47 0 0 0
10/07/2017
11.58
 62,550 11.75 11.97 11.58 0 0 0
07/07/2017
11.75
 113,380 11.94 11.94 11.72 0 0 0
06/07/2017
11.94
 48,730 12.08 12.17 11.91 0 0 0
05/07/2017
12.08
 136,050 11.87 12.11 11.80 4,800 0 0.2
04/07/2017
11.87
 95,580 11.62 12.11 11.58 200 410 -0.0
03/07/2017
11.62
 96,940 11.80 11.80 11.58 0 1,090 -0.0
30/06/2017
11.80
 176,040 11.91 11.91 11.69 0 0 0
29/06/2017
11.91
 107,140 11.94 11.97 11.86 0 0 0
28/06/2017
11.94
 98,440 11.89 11.94 11.75 0 0 0
27/06/2017
11.89
 187,700 12.25 12.28 11.83 0 1,320 -0.1
26/06/2017
12.25
 179,430 12.50 12.53 12.19 0 1,900 -0.1
23/06/2017
12.50
 219,860 12.50 12.81 12.50 0 0 0
22/06/2017
12.50
 345,050 11.83 12.50 11.83 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
11.83
 200,430 11.78 12.22 11.79 1,000 2,050 -0.0
20/06/2017
11.78
 223,240 11.88 11.90 11.78 520 100 0.0
19/06/2017
11.88
 152,910 11.90 12.01 11.78 360 0 0.0
16/06/2017
11.90
 87,790 11.88 11.94 11.88 0 0 0
15/06/2017
11.88
 133,420 11.78 11.94 11.67 250 0 0.0
14/06/2017
11.78
 69,090 11.88 11.88 11.72 1,000 0 0.1
13/06/2017
11.88
 110,700 11.85 11.88 11.63 0 4,000 -0.2
12/06/2017
11.85
 86,430 11.88 11.88 11.76 0 0 0
09/06/2017
11.88
 118,870 11.92 11.99 11.78 1,000 1,400 -0.0
08/06/2017
11.92
 259,580 12.01 12.03 11.78 1,500 3,880 -0.1
07/06/2017
12.01
 382,030 11.94 12.15 11.94 0 0 0
06/06/2017
11.94
 171,390 11.94 12.08 11.90 0 0 0
05/06/2017
11.94
 345,080 11.83 12.06 11.90 0 100 -0.0
02/06/2017
11.83
 333,490 11.42 11.85 11.51 3,880 980 0.1
01/06/2017
11.42
 98,380 11.29 11.49 11.26 980 4,020 -0.2
31/05/2017
11.29
 240,160 11.44 11.47 11.24 1,100 4,140 -0.2
30/05/2017
11.44
 241,760 11.72 11.78 11.44 0 13,400 -0.7
29/05/2017
11.72
 327,570 11.72 12.08 11.72 0 1,770 -0.1
26/05/2017
11.72
 569,590 10.97 11.72 10.97 500 0 0.0
25/05/2017
10.97
 203,630 10.65 11.06 10.65 0 550 -0.0
24/05/2017
10.65
 107,130 10.77 10.83 10.61 20 0 0.0
23/05/2017
10.77
 80,490 10.88 10.92 10.74 0 0 0
22/05/2017
10.88
 163,390 10.74 11.06 10.77 0 0 0
19/05/2017
10.74
 99,930 10.65 10.97 10.57 10 0 0.0
18/05/2017
10.65
 103,640 10.86 10.88 10.65 0 0 0
17/05/2017
10.86
 88,920 10.88 10.97 10.79 0 2,600 -0.1
16/05/2017
10.88
 134,310 11.10 11.10 10.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |