CTCP CIC39 (c32)

15.75
-1.15
(-6.80%)
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
(2026-08-17) 		1.55 10.10% 34,800 -2,600 0
14.70
16.90
15.75
2 tháng
(2026-07-16) 		0.20 1.20% 101,000 -2,200 0
14.70
17.70
15.75
3 tháng
(2026-06-16) 		0.67 4.16% 506,500 -4,000 0
14.65
18
15.75
6 tháng
(2026-03-18) 		5.89 53.44% 6,298,600 -94,000 -0.0
10.08
19.96
15.75
12 tháng
(2025-09-19) 		7.02 71% 10,823,600 -188,500 -1.3
9.61
19.96
15.75
24 tháng
(2024-09-24) 		8.30 96.41% 14,312,000 -203,438 -1.6
8.01
19.96
15.75
36 tháng
(2023-10-02) 		8.34 97.54% 19,969,600 -511,948 -6.8
8.01
19.96
15.75
60 tháng
(2021-10-11) 		3.30 24.28% 87,227,300 -1,686,131 -44.8
7.98
19.96
15.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2017
12.05
 179,430 12.29 12.32 11.99 0 1,900 -0.1
23/06/2017
12.29
 219,860 12.29 12.59 12.29 0 0 0
22/06/2017
12.29
 345,050 11.63 12.29 11.63 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
11.63
 200,430 11.59 12.02 11.59 1,000 2,050 -0.0
20/06/2017
11.59
 223,240 11.68 11.70 11.59 520 100 0.0
19/06/2017
11.68
 152,910 11.70 11.81 11.59 360 0 0.0
16/06/2017
11.70
 87,790 11.68 11.74 11.68 0 0 0
15/06/2017
11.68
 133,420 11.59 11.74 11.48 250 0 0.0
14/06/2017
11.59
 69,090 11.68 11.68 11.52 1,000 0 0.1
13/06/2017
11.68
 110,700 11.66 11.68 11.43 0 4,000 -0.2
12/06/2017
11.66
 86,430 11.68 11.68 11.57 0 0 0
09/06/2017
11.68
 118,870 11.72 11.79 11.59 1,000 1,400 -0.0
08/06/2017
11.72
 259,580 11.81 11.83 11.59 1,500 3,880 -0.1
07/06/2017
11.81
 382,030 11.74 11.95 11.74 0 0 0
06/06/2017
11.74
 171,390 11.74 11.88 11.70 0 0 0
05/06/2017
11.74
 345,080 11.63 11.86 11.70 0 100 -0.0
02/06/2017
11.63
 333,490 11.23 11.66 11.32 3,880 980 0.1
01/06/2017
11.23
 98,380 11.10 11.30 11.08 980 4,020 -0.2
31/05/2017
11.10
 240,160 11.25 11.28 11.05 1,100 4,140 -0.2
30/05/2017
11.25
 241,760 11.52 11.59 11.25 0 13,400 -0.7
29/05/2017
11.52
 327,570 11.52 11.88 11.52 0 1,770 -0.1
26/05/2017
11.52
 569,590 10.79 11.52 10.79 500 0 0.0
25/05/2017
10.79
 203,630 10.47 10.88 10.47 0 550 -0.0
24/05/2017
10.47
 107,130 10.59 10.65 10.43 20 0 0.0
23/05/2017
10.59
 80,490 10.70 10.74 10.56 0 0 0
22/05/2017
10.70
 163,390 10.56 10.88 10.59 0 0 0
19/05/2017
10.56
 99,930 10.47 10.79 10.40 10 0 0.0
18/05/2017
10.47
 103,640 10.68 10.70 10.47 0 0 0
17/05/2017
10.68
 88,920 10.70 10.79 10.61 0 2,600 -0.1
16/05/2017
10.70
 134,310 10.92 10.92 10.70 0 0 0
15/05/2017
10.92
 94,180 11.04 11.04 10.81 0 0 0
12/05/2017
11.04
 182,040 10.92 11.12 10.94 0 0 0
11/05/2017
10.92
 297,760 10.42 11.07 10.36 100 100 -0
10/05/2017
10.42
 105,730 10.34 10.46 10.30 10 0 0.0
09/05/2017
10.34
 99,860 10.44 10.50 10.25 0 0 0
08/05/2017
10.44
 82,770 10.47 10.56 10.41 0 0 0
05/05/2017
10.47
 71,380 10.39 10.54 10.32 0 1,000 -0.0
04/05/2017
10.39
 61,690 10.27 10.45 10.32 0 300 -0.0
03/05/2017
10.27
 244,380 10.51 10.51 10.21 0 3,200 -0.1
28/04/2017
10.51
 98,540 10.74 10.74 10.51 310 0 0.0
27/04/2017
10.74
 164,660 10.74 10.78 10.68 0 0 0
26/04/2017
10.74
 90,350 10.63 10.79 10.63 0 0 0
25/04/2017
10.63
 135,090 10.59 10.70 10.59 0 0 0
24/04/2017
10.59
 161,310 10.45 10.74 10.36 0 0 0
21/04/2017
10.45
 98,770 10.32 10.47 10.34 3,690 0 0.2
20/04/2017
10.32
 212,070 10.27 10.39 10.14 3,000 0 0.1
19/04/2017
10.27
 284,990 10.43 10.43 10.12 0 0 0
18/04/2017
10.43
 95,520 10.30 10.47 10.27 0 1,060 -0.0
17/04/2017
10.30
 168,760 10.76 10.83 10.25 1,400 200 0.1
14/04/2017
10.76
 184,300 10.96 10.96 10.59 0 0 0
13/04/2017
10.96
 64,840 11.03 11.14 10.96 0 0 0
12/04/2017
11.03
 181,260 10.92 11.28 10.90 0 3,000 -0.1
11/04/2017
10.92
 80,240 11.03 11.12 10.92 0 3,010 -0.1
10/04/2017
11.03
 174,000 10.79 11.07 10.72 0 3,000 -0.1
07/04/2017
10.79
 55,630 10.89 10.90 10.73 0 310 -0.0
05/04/2017
10.89
 23,340 10.92 11.02 10.83 0 2,360 -0.1
04/04/2017
10.92
 240,800 10.74 11.05 10.54 0 200 -0.0
03/04/2017
10.74
 222,330 11.01 11.19 10.70 0 1,000 -0.0
31/03/2017
11.01
 353,810 11.21 11.21 11.01 910 0 0.0
30/03/2017
11.21
 298,930 11.50 11.59 11.21 0 3,000 -0.2
29/03/2017
11.50
 122,840 11.46 11.63 11.46 0 3,400 -0.2
28/03/2017
11.46
 132,000 11.39 11.63 11.43 1,000 5,280 -0.2
27/03/2017
11.39
 214,460 11.48 11.54 11.37 1,450 3,660 -0.1
24/03/2017
11.48
 187,710 11.48 11.70 11.48 400 0 0.0
23/03/2017
11.48
 129,630 11.46 11.63 11.39 200 0 0.0
22/03/2017
11.46
 397,620 11.57 11.68 11.41 0 0 0
21/03/2017
11.57
 544,450 11.74 11.92 11.57 0 10 -0.0
20/03/2017
11.74
 603,850 12.03 12.06 11.74 0 0 0
17/03/2017
12.03
 145,860 12.15 12.26 12.03 0 3,000 -0.2
16/03/2017
12.15
 302,170 12.10 12.21 11.92 0 32,980 -1.8
15/03/2017
12.10
 327,240 12.03 12.28 11.99 560 500 0.0
14/03/2017
12.03
 240,400 12.19 12.21 11.99 400 1,500 -0.1
13/03/2017
12.19
 395,810 12.15 12.35 12.06 7,000 2,000 0.3
10/03/2017
12.15
 520,550 11.77 12.26 11.61 0 1,200 -0.1
09/03/2017
11.77
 312,400 11.95 11.95 11.70 0 0 0
08/03/2017
11.95
 460,240 11.59 12.03 11.68 2,720 0 0.1
07/03/2017
11.59
 453,150 11.48 11.79 11.54 3,400 79,990 -4.0
06/03/2017
11.48
 295,840 11.34 11.59 11.34 0 1,380 -0.1
03/03/2017
11.34
 161,760 11.21 11.41 11.14 1,200 0 0.1
02/03/2017
11.21
 212,690 11.17 11.32 11.17 10 0 0.0
01/03/2017
11.17
 196,380 11.34 11.41 11.05 0 0 0
28/02/2017
11.34
 335,880 11.48 11.68 11.28 10 0 0.0
27/02/2017
11.48
 225,550 11.14 11.57 11.01 0 300 -0.0
24/02/2017
11.14
 462,620 11.59 11.59 11.14 0 0 0
23/02/2017
11.59
 442,060 11.70 11.81 11.43 0 0 0
22/02/2017
11.70
 477,040 11.57 11.90 11.39 1,710 1,310 0.0
21/02/2017
11.57
 783,690 11.92 12.03 11.48 5,100 10,200 -0.3
20/02/2017
11.92
 622,330 11.46 11.92 11.46 1,200 13,300 -0.6
17/02/2017
11.46
 570,840 11.37 11.59 11.25 0 2,000 -0.1
16/02/2017
11.37
 942,760 10.93 11.68 11.25 0 0 0
15/02/2017
10.93
 738,850 10.22 10.93 10.27 0 150 -0.0
14/02/2017
10.22
 417,830 10.27 10.32 10.14 680 0 0.0
13/02/2017
10.27
 359,920 10.44 10.44 10.25 0 0 0
10/02/2017
10.44
 175,840 10.41 10.47 10.25 0 0 0
09/02/2017
10.41
 255,610 10.52 10.59 10.36 0 110 -0.0
08/02/2017
10.52
 255,110 10.30 10.61 10.25 0 0 0
07/02/2017
10.30
 306,620 10.01 10.39 9.81 0 0 0
06/02/2017
10.01
 414,150 10.16 10.35 9.81 10 0 0.0
03/02/2017
10.16
 189,120 10.43 10.43 10.16 0 0 0
02/02/2017
10.43
 245,370 10.63 10.68 10.36 1,700 1,250 0.0

Chính sách bảo mật | Điều khoản sử dụng |