CTCP CIC39 (c32)

19
-1.30
(-6.40%)
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
(2026-05-13) 		6.80 50.37% 1,861,900 -78,300 0
11.95
20.30
19
2 tháng
(2026-04-13) 		10.05 98.05% 5,293,100 -87,300 0
10.25
20.30
19
3 tháng
(2026-03-16) 		8.90 78.07% 5,644,800 -89,900 -0.0
10.25
20.30
19
6 tháng
(2025-12-15) 		6.53 47.37% 8,231,900 -174,000 -1.1
10.25
20.30
19
12 tháng
(2025-06-17) 		11.30 125.56% 10,793,100 -196,100 -1.5
8.68
20.30
19
24 tháng
(2024-06-24) 		11.62 134.01% 14,907,800 -206,138 -1.7
8.15
20.30
19
36 tháng
(2023-06-28) 		10.70 111.46% 22,582,300 -602,748 -8.6
8.15
20.30
19
60 tháng
(2021-07-08) 		10.03 97.61% 96,748,300 -1,859,331 -48.4
8.12
20.30
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |