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)
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
03/08/2016
12.47
 90,430 12.80 12.80 12.24 1,100 0 0.1
02/08/2016
12.80
 108,350 13.25 13.25 12.58 1,100 0 0.1
01/08/2016
13.25
 67,800 13.58 13.80 13.13 1,000 240 0.0
29/07/2016
13.58
 235,450 13.13 13.69 13.13 200 1,000 -0.0
28/07/2016
13.13
 86,170 12.91 13.36 12.80 0 0 0
27/07/2016
12.91
 86,950 12.69 13.02 12.69 0 0 0
26/07/2016
12.69
 61,840 12.80 12.80 12.47 0 0 0
25/07/2016
12.80
 68,340 13.02 13.36 12.80 1,000 0 0.1
22/07/2016
13.02
 105,300 13.02 13.02 12.58 0 0 0
21/07/2016
13.02
 121,920 12.91 13.69 12.91 0 0 0
20/07/2016
12.91
 236,330 12.24 13.02 12.24 1,050 0 0.1
19/07/2016
12.24
 145,300 12.58 13.02 12.24 0 0 0
18/07/2016
12.58
 62,580 11.80 12.58 11.80 0 0 0
15/07/2016
11.80
 206,170 12.36 12.36 11.58 600 0 0.0
14/07/2016
12.36
 220,470 13.25 13.36 12.36 600 20 0.0
13/07/2016
13.25
 99,260 13.69 14.03 13.13 90 0 0.0
12/07/2016
13.69
 242,770 13.69 13.80 12.80 500 0 0.0
11/07/2016
13.69
 397,890 14.69 14.69 13.69 2,000 0 0.1
08/07/2016
14.69
 242,540 14.69 14.92 14.36 2,020 0 0.1
07/07/2016
14.69
 221,040 13.80 14.69 13.58 0 0 0
06/07/2016
13.80
 231,060 13.02 13.91 12.80 0 0 0
05/07/2016
13.02
 201,200 13.25 13.69 13.02 0 0 0
04/07/2016
13.25
 236,730 12.69 13.47 12.91 0 0 0
01/07/2016
12.69
 271,290 12.02 12.80 12.02 0 1,000 -0.1
30/06/2016
12.02
 320,390 12.13 12.47 12.02 0 0 0
29/06/2016
12.13
 441,320 11.47 12.13 11.47 0 0 0
28/06/2016
11.47
 128,430 11.35 11.58 11.24 400 0 0.0
27/06/2016
11.35
 201,850 11.69 11.69 10.91 780 0 0.0
24/06/2016
11.69
 514,240 11.80 12.02 10.98 2,900 800 0.1
23/06/2016
11.80
 235,240 11.69 12.24 11.69 0 2,000 -0.1
22/06/2016
11.69
 433,740 11.02 11.69 11.00 0 0 0
21/06/2016
11.02
 133,750 10.78 11.13 10.78 0 0 0
20/06/2016
10.78
 62,980 10.80 10.82 10.46 0 0 0
17/06/2016
10.80
 184,830 10.95 11.13 10.80 0 0 0
16/06/2016
10.95
 163,470 11.13 11.24 10.95 0 9,290 -0.5
15/06/2016
11.13
 170,110 11.24 11.47 11.13 2,000 2,000 -0.0
14/06/2016
11.24
 158,330 11.06 11.24 10.95 0 0 0
13/06/2016: Cổ tức tiền mặt tỉ lệ: 12%
13/06/2016
11.06
 151,200 11.09 11.35 10.93 0 5,000 -0.2
10/06/2016
11.09
 259,440 10.76 11.20 10.76 0 0 0
09/06/2016
10.76
 262,280 10.39 10.76 10.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |