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)
15/05/2017
11.10
 94,180 11.23 11.23 10.99 0 0 0
12/05/2017
11.23
 182,040 11.10 11.31 11.13 0 0 0
11/05/2017
11.10
 297,760 10.60 11.25 10.54 100 100 -0
10/05/2017
10.60
 105,730 10.52 10.64 10.47 10 0 0.0
09/05/2017
10.52
 99,860 10.62 10.67 10.43 0 0 0
08/05/2017
10.62
 82,770 10.65 10.74 10.58 0 0 0
05/05/2017
10.65
 71,380 10.56 10.72 10.49 0 1,000 -0.0
04/05/2017
10.56
 61,690 10.45 10.63 10.49 0 300 -0.0
03/05/2017
10.45
 244,380 10.69 10.69 10.38 0 3,200 -0.1
28/04/2017
10.69
 98,540 10.92 10.92 10.69 310 0 0.0
27/04/2017
10.92
 164,660 10.92 10.96 10.86 0 0 0
26/04/2017
10.92
 90,350 10.81 10.97 10.81 0 0 0
25/04/2017
10.81
 135,090 10.77 10.88 10.77 0 0 0
24/04/2017
10.77
 161,310 10.63 10.92 10.54 0 0 0
21/04/2017
10.63
 98,770 10.49 10.65 10.52 3,690 0 0.2
20/04/2017
10.49
 212,070 10.45 10.56 10.31 3,000 0 0.1
19/04/2017
10.45
 284,990 10.61 10.61 10.29 0 0 0
18/04/2017
10.61
 95,520 10.47 10.65 10.45 0 1,060 -0.0
17/04/2017
10.47
 168,760 10.95 11.01 10.43 1,400 200 0.1
14/04/2017
10.95
 184,300 11.15 11.15 10.77 0 0 0
13/04/2017
11.15
 64,840 11.22 11.33 11.15 0 0 0
12/04/2017
11.22
 181,260 11.10 11.47 11.08 0 3,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |