CTCP CIC39 (c32)

12.20
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
(2025-12-29) 		1.05 9.42% 724,700 -40,200 -0.5
10.40
12.20
12.20
2 tháng
(2025-12-01) 		-0.80 -6.15% 1,932,900 -62,600 -0.8
10.40
13.93
12.20
3 tháng
(2025-10-30) 		2.25 22.61% 3,146,800 -71,400 -1.0
9.95
13.93
12.20
6 tháng
(2025-08-01) 		3.25 36.31% 4,096,900 -83,900 -1.2
8.68
13.93
12.20
12 tháng
(2025-02-03) 		3.35 37.85% 5,981,000 -88,738 -1.3
8.15
13.93
12.20
24 tháng
(2024-02-15) 		3.45 39.43% 10,886,000 -83,048 -1.2
8.15
13.93
12.20
36 tháng
(2023-02-13) 		3.37 38.20% 18,969,200 -596,840 -9.4
8.15
13.93
12.20
60 tháng
(2021-02-23) 		0.92 8.19% 103,362,400 -1,768,131 -47.3
8.12
16.95
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2017
11.10
 80,240 11.22 11.31 11.10 0 3,010 -0.1
10/04/2017
11.22
 174,000 10.97 11.25 10.90 0 3,000 -0.1
07/04/2017
10.97
 55,630 11.07 11.08 10.91 0 310 -0.0
05/04/2017
11.07
 23,340 11.10 11.21 11.01 0 2,360 -0.1
04/04/2017
11.10
 240,800 10.92 11.24 10.72 0 200 -0.0
03/04/2017
10.92
 222,330 11.20 11.38 10.88 0 1,000 -0.0
31/03/2017
11.20
 353,810 11.40 11.40 11.20 910 0 0.0
30/03/2017
11.40
 298,930 11.69 11.78 11.40 0 3,000 -0.2
29/03/2017
11.69
 122,840 11.65 11.83 11.65 0 3,400 -0.2
28/03/2017
11.65
 132,000 11.58 11.83 11.63 1,000 5,280 -0.2
27/03/2017
11.58
 214,460 11.67 11.74 11.56 1,450 3,660 -0.1
24/03/2017
11.67
 187,710 11.67 11.90 11.67 400 0 0.0
23/03/2017
11.67
 129,630 11.65 11.83 11.58 200 0 0.0
22/03/2017
11.65
 397,620 11.76 11.88 11.60 0 0 0
21/03/2017
11.76
 544,450 11.94 12.12 11.76 0 10 -0.0
20/03/2017
11.94
 603,850 12.24 12.26 11.94 0 0 0
17/03/2017
12.24
 145,860 12.35 12.46 12.24 0 3,000 -0.2
16/03/2017
12.35
 302,170 12.31 12.42 12.12 0 32,980 -1.8
15/03/2017
12.31
 327,240 12.24 12.49 12.19 560 500 0.0
14/03/2017
12.24
 240,400 12.40 12.42 12.19 400 1,500 -0.1
13/03/2017
12.40
 395,810 12.35 12.56 12.26 7,000 2,000 0.3
10/03/2017
12.35
 520,550 11.97 12.46 11.81 0 1,200 -0.1
09/03/2017
11.97
 312,400 12.15 12.15 11.90 0 0 0
08/03/2017
12.15
 460,240 11.78 12.24 11.88 2,720 0 0.1
07/03/2017
11.78
 453,150 11.67 11.99 11.74 3,400 79,990 -4.0
06/03/2017
11.67
 295,840 11.54 11.78 11.54 0 1,380 -0.1
03/03/2017
11.54
 161,760 11.40 11.60 11.33 1,200 0 0.1
02/03/2017
11.40
 212,690 11.35 11.51 11.35 10 0 0.0
01/03/2017
11.35
 196,380 11.54 11.60 11.24 0 0 0
28/02/2017
11.54
 335,880 11.67 11.88 11.47 10 0 0.0
27/02/2017
11.67
 225,550 11.33 11.76 11.20 0 300 -0.0
24/02/2017
11.33
 462,620 11.78 11.78 11.33 0 0 0
23/02/2017
11.78
 442,060 11.90 12.01 11.63 0 0 0
22/02/2017
11.90
 477,040 11.76 12.10 11.58 1,710 1,310 0.0
21/02/2017
11.76
 783,690 12.12 12.24 11.67 5,100 10,200 -0.3
20/02/2017
12.12
 622,330 11.65 12.12 11.65 1,200 13,300 -0.6
17/02/2017
11.65
 570,840 11.56 11.78 11.44 0 2,000 -0.1
16/02/2017
11.56
 942,760 11.12 11.88 11.44 0 0 0
15/02/2017
11.12
 738,850 10.39 11.12 10.45 0 150 -0.0
14/02/2017
10.39
 417,830 10.45 10.49 10.31 680 0 0.0
13/02/2017
10.45
 359,920 10.62 10.62 10.43 0 0 0
10/02/2017
10.62
 175,840 10.58 10.65 10.43 0 0 0
09/02/2017
10.58
 255,610 10.70 10.77 10.54 0 110 -0.0
08/02/2017
10.70
 255,110 10.47 10.79 10.43 0 0 0
07/02/2017
10.47
 306,620 10.18 10.56 9.97 0 0 0
06/02/2017
10.18
 414,150 10.33 10.53 9.97 10 0 0.0
03/02/2017
10.33
 189,120 10.61 10.61 10.33 0 0 0
02/02/2017
10.61
 245,370 10.81 10.86 10.54 1,700 1,250 0.0
25/01/2017
10.81
 58,080 10.53 10.81 10.54 10 0 0.0
24/01/2017
10.53
 110,760 10.54 10.64 10.40 1,000 0 0.0
23/01/2017
10.54
 259,370 10.81 10.81 10.52 1,080 1,000 0.0
20/01/2017
10.81
 225,400 10.72 10.92 10.70 2,320 0 0.1
19/01/2017
10.72
 264,920 11.10 11.13 10.72 90 0 0.0
18/01/2017
11.10
 90,300 11.27 11.29 11.10 1,000 0 0.0
17/01/2017
11.27
 155,630 11.24 11.33 11.22 4,200 0 0.2
16/01/2017
11.24
 179,440 11.49 11.49 11.22 8,000 0 0.4
13/01/2017
11.49
 286,950 11.56 11.74 11.44 1,000 1,410 -0.0
12/01/2017
11.56
 320,140 11.29 11.67 11.29 1,000 0 0.1
11/01/2017
11.29
 162,300 11.14 11.33 11.14 10 0 0.0
10/01/2017
11.14
 129,540 11.22 11.26 11.10 0 0 0
09/01/2017
11.22
 205,860 11.40 11.42 11.20 1,000 0 0.0
06/01/2017
11.40
 390,820 11.10 11.54 11.06 1,000 0 0.0
05/01/2017
11.10
 461,750 10.73 11.29 10.71 4,140 600 0.2
04/01/2017
10.73
 193,280 10.86 10.92 10.67 1,250 0 0.1
03/01/2017
10.86
 278,000 10.70 10.92 10.70 0 0 0
30/12/2016
10.70
 666,410 11.00 11.00 10.61 0 0 0
29/12/2016
11.00
 80,960 11.10 11.22 10.99 300 0 0.0
28/12/2016
11.10
 146,180 11.56 11.69 11.04 630 0 0.0
27/12/2016
11.56
 3,658,300 11.06 11.67 10.29 8,650 5,120 0.2
26/12/2016
11.06
 41,950 11.10 11.15 10.99 10 0 0.0
23/12/2016
11.10
 153,400 11.29 11.29 11.01 2,400 1,200 0.1
22/12/2016
11.29
 80,160 11.56 11.65 11.29 2,000 0 0.1
21/12/2016
11.56
 62,450 11.78 11.78 11.56 1,940 0 0.1
20/12/2016
11.78
 64,230 11.78 11.99 11.58 10 2,950 -0.2
19/12/2016
11.78
 109,860 11.51 11.97 11.42 30 0 0.0
16/12/2016
11.51
 47,740 11.63 11.63 11.31 1,080 0 0.1
15/12/2016
11.63
 96,000 11.63 12.12 11.47 0 0 0
14/12/2016
11.63
 196,450 10.88 11.63 10.56 30 130 -0.0
13/12/2016
10.88
 323,780 11.69 11.69 10.88 20 500 -0.0
12/12/2016
11.69
 196,300 12.56 12.56 11.69 60 0 0.0
09/12/2016
12.56
 163,300 12.92 12.92 12.46 530 38,600 -2.1
08/12/2016
12.92
 74,070 13.03 13.14 12.92 500 0 0.0
07/12/2016
13.03
 91,010 12.94 13.26 12.92 21,050 0 1.2
06/12/2016
12.94
 77,300 13.10 13.14 12.94 50 8,040 -0.5
05/12/2016
13.10
 43,130 13.14 13.24 13.03 14,900 0 0.9
02/12/2016
13.14
 30,670 13.26 13.26 13.12 350 0 0.0
01/12/2016
13.26
 79,810 12.96 13.46 12.92 7,950 100 0.5
30/11/2016
12.96
 52,620 12.96 13.10 12.78 0 0 0
29/11/2016
12.96
 65,060 13.14 13.26 12.90 0 10 -0.0
28/11/2016
13.14
 40,860 13.26 13.51 12.94 10 0 0.0
25/11/2016
13.26
 57,960 13.24 13.46 13.24 0 0 0
24/11/2016
13.24
 114,660 13.12 13.48 13.12 0 0 0
23/11/2016
13.12
 91,450 13.14 13.14 12.92 100 0 0.0
22/11/2016
13.14
 84,940 13.28 13.46 12.58 0 170 -0.0
21/11/2016
13.28
 53,030 13.48 13.60 13.28 100 0 0.0
18/11/2016
13.48
 636,040 14.10 14.14 13.12 250 0 0.0
17/11/2016
14.10
 28,850 14.07 14.16 13.98 4,540 70 0.3
16/11/2016
14.07
 67,110 13.96 14.28 13.87 2,200 510 0.1
15/11/2016
13.96
 51,220 14.16 14.16 13.82 1,910 0 0.1
14/11/2016
14.16
 39,860 14.16 14.39 13.94 1,990 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |