CTCP CIC39 (c32)

11.20
-0.20
(-1.75%)
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
(2026-02-23) 		-0.65 -5.39% 231,500 -6,600 -0.1
10.90
12.05
11.40
2 tháng
(2026-01-16) 		0.65 6.05% 1,251,800 -73,600 -0.9
10.75
12.55
11.40
3 tháng
(2025-12-17) 		-1.58 -12.14% 2,380,500 -83,200 -1.0
10.40
12.98
11.40
6 tháng
(2025-09-18) 		1.52 15.44% 4,541,300 -94,500 -1.3
9.77
13.93
11.40
12 tháng
(2025-03-24) 		1.50 15.15% 6,005,400 -106,900 -1.5
8.15
13.93
11.40
24 tháng
(2024-03-27) 		2.40 26.67% 10,726,900 -103,748 -1.5
8.15
13.93
11.40
36 tháng
(2023-04-03) 		2.26 24.78% 18,314,700 -618,248 -10.0
8.15
13.93
11.40
60 tháng
(2021-04-12) 		-0.74 -6.06% 97,342,200 -1,947,231 -52.1
8.12
16.95
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2016
14.16
 165,500 14.82 14.82 14.16 170 0 0.0
10/11/2016
14.82
 149,960 14.26 14.84 14.46 0 0 0
09/11/2016
14.26
 137,050 14.57 14.57 14.05 79,140 0 4.9
08/11/2016
14.57
 37,740 14.46 14.69 14.50 10,510 0 0.7
07/11/2016
14.46
 35,740 14.28 14.50 14.28 10,000 0 0.6
04/11/2016
14.28
 34,660 14.39 14.50 14.28 10,400 0 0.7
03/11/2016
14.39
 57,260 14.50 14.55 14.10 20,000 0 1.3
02/11/2016
14.50
 53,180 14.96 15.03 14.50 14,000 0 0.9
01/11/2016
14.96
 25,320 15.00 15.00 14.73 5,000 0 0.3
31/10/2016
15.00
 45,280 15.03 15.16 14.87 17,550 0 1.2
28/10/2016
15.03
 88,410 14.82 15.14 14.73 8,420 20 0.6
27/10/2016
14.82
 100,750 14.41 14.84 14.28 500 1,080 -0.0
26/10/2016
14.41
 66,820 14.28 14.50 14.05 300 0 0.0
25/10/2016
14.28
 84,180 14.05 14.48 14.01 490 0 0.0
24/10/2016
14.05
 74,910 14.73 14.73 14.05 10 0 0.0
21/10/2016
14.73
 95,570 15.39 15.39 14.73 200 5,000 -0.3
20/10/2016
15.39
 55,790 15.39 15.71 15.25 2,410 0 0.2
19/10/2016
15.39
 61,130 15.57 15.73 15.39 0 0 0
18/10/2016
15.57
 27,070 15.41 15.57 15.18 0 0 0
17/10/2016
15.41
 54,630 15.50 15.80 15.41 500 0 0.0
14/10/2016
15.50
 141,610 15.14 15.59 15.14 20 700 -0.0
13/10/2016
15.14
 57,190 15.39 15.39 15.07 0 700 -0.0
12/10/2016
15.39
 123,670 14.71 15.41 14.71 0 240 -0.0
11/10/2016
14.71
 113,060 14.73 14.96 14.16 700 1,000 -0.0
10/10/2016
14.73
 57,700 15.41 15.41 14.64 700 8,190 -0.5
07/10/2016: Cổ tức tiền mặt tỉ lệ: 12%
07/10/2016
15.41
 144,990 15.12 15.52 14.62 240 1,000 -0.1
06/10/2016
15.12
 76,790 14.92 15.47 14.92 700 0 0.0
05/10/2016
14.92
 179,360 15.58 15.81 14.85 650 42,020 -2.8
04/10/2016
15.58
 176,160 16.30 16.56 15.34 1,000 800 0.0
03/10/2016
16.30
 58,720 16.25 16.59 16.25 0 0 0
30/09/2016
16.25
 115,660 16.59 16.59 16.21 110 100 0.0
29/09/2016
16.59
 202,970 16.88 17.03 16.45 800 0 0.1
28/09/2016
16.88
 46,950 16.92 17.25 16.70 0 0 0
27/09/2016
16.92
 268,560 16.32 17.36 16.18 690 2,500 -0.1
26/09/2016
16.32
 52,930 16.16 16.59 16.10 0 0 0
23/09/2016
16.16
 67,280 16.16 16.41 16.01 0 2,000 -0.1
22/09/2016
16.16
 55,360 16.36 16.54 16.16 130 100 0.0
21/09/2016
16.36
 66,540 16.45 16.70 16.34 0 1,000 -0.1
20/09/2016
16.45
 136,580 16.16 16.59 16.16 0 0 0
19/09/2016
16.16
 103,150 16.16 16.36 15.81 320 1,510 -0.1
16/09/2016
16.16
 83,340 15.27 16.25 15.27 190 0 0.0
15/09/2016
15.27
 48,720 15.09 15.38 15.09 1,200 0 0.1
14/09/2016
15.09
 116,450 15.56 15.56 15.09 1,500 1,500 -0.0
13/09/2016
15.56
 114,170 15.36 15.70 15.25 0 0 0
12/09/2016
15.36
 175,180 16.14 16.14 15.14 0 1,000 -0.1
09/09/2016
16.14
 119,540 16.36 16.59 16.14 0 0 0
08/09/2016
16.36
 112,460 15.81 16.36 15.81 0 0 0
07/09/2016
15.81
 167,760 15.92 15.92 15.47 0 2,000 -0.1
06/09/2016
15.92
 149,150 15.81 16.36 15.92 0 0 0
05/09/2016
15.81
 233,640 15.36 15.92 15.36 0 990 -0.1
01/09/2016
15.36
 189,570 15.25 15.47 15.14 0 100 -0.0
31/08/2016
15.25
 205,060 15.03 15.58 15.14 4,910 20,000 -1.0
30/08/2016
15.03
 127,500 14.58 15.03 14.25 0 1,800 -0.1
29/08/2016
14.58
 167,030 15.03 15.03 14.58 4,230 0 0.3
26/08/2016
15.03
 191,480 14.80 15.47 14.80 16,770 80 1.1
25/08/2016
14.80
 457,010 13.91 14.80 13.91 132,100 3,000 8.5
24/08/2016
13.91
 148,440 13.80 14.14 13.80 45,300 2,000 2.7
23/08/2016
13.80
 146,620 13.69 13.91 13.58 3,800 2,000 0.1
22/08/2016
13.69
 69,000 13.91 13.91 13.69 2,300 10 0.1
19/08/2016
13.91
 126,470 14.14 14.14 13.80 2,300 280 0.1
18/08/2016
14.14
 148,820 14.14 14.36 13.91 4,300 1,500 0.2
17/08/2016
14.14
 196,490 13.91 14.25 13.69 2,300 4,800 -0.2
16/08/2016
13.91
 327,610 13.36 14.03 13.58 32,300 4,500 1.7
15/08/2016
13.36
 63,010 13.13 13.36 13.02 2,300 0 0.1
12/08/2016
13.13
 117,520 13.47 13.47 13.02 2,300 10 0.1
11/08/2016
13.47
 225,510 13.13 13.58 13.02 2,300 0 0.1
10/08/2016
13.13
 86,160 13.02 13.25 12.91 2,300 0 0.1
09/08/2016
13.02
 84,210 12.80 13.02 12.80 1,000 0 0.1
08/08/2016
12.80
 41,510 12.69 13.02 12.69 14,240 0 0.8
05/08/2016
12.69
 139,670 12.36 12.69 12.13 2,200 0 0.1
04/08/2016
12.36
 70,950 12.47 12.91 12.36 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |