Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
08/06/2016	10.39	88,340	10.39	10.54	10.35	0	0	0
07/06/2016	10.39	116,150	10.20	10.43	10.15	0	1,000	-0.0
06/06/2016	10.20	167,600	10.57	10.57	10.13	0	0	0
03/06/2016	10.57	140,940	10.59	10.78	10.57	380	1,000	-0.0
02/06/2016	10.59	212,740	10.17	10.61	10.17	0	0	0
01/06/2016	10.17	203,300	9.91	10.22	10.00	0	0	0
31/05/2016	9.91	42,330	10.00	10.00	9.91	0	0	0
30/05/2016	10.00	89,970	9.83	10.07	9.91	0	0	0
27/05/2016	9.83	32,230	9.87	9.91	9.83	0	0	0
26/05/2016	9.87	73,960	9.96	10.00	9.80	0	0	0
25/05/2016	9.96	45,380	10.00	10.09	9.96	0	0	0
24/05/2016	10.00	74,510	10.00	10.22	9.89	0	0	0
23/05/2016	10.00	126,790	10.11	10.37	10.00	0	0	0
20/05/2016	10.11	245,420	9.57	10.20	9.46	0	2,100	-0.1
19/05/2016	9.57	85,190	9.30	9.61	9.30	30	0	0.0
18/05/2016	9.30	79,600	9.13	9.52	9.20	0	0	0
17/05/2016	9.13	313,550	9.50	9.50	9.11	10	1,000	-0.0
16/05/2016	9.50	56,290	9.72	9.78	9.50	0	0	0
13/05/2016	9.72	54,090	9.89	9.89	9.57	0	0	0
12/05/2016	9.89	162,250	9.83	9.98	9.78	0	28,700	-1.3
11/05/2016	9.83	42,020	9.67	9.93	9.67	800	0	0.0
10/05/2016	9.67	120,170	9.63	9.74	9.48	0	0	0
09/05/2016	9.63	318,230	10.09	10.22	9.63	0	0	0
06/05/2016	10.09	79,070	10.54	10.54	10.09	0	0	0
05/05/2016	10.54	86,590	10.37	10.70	10.37	2,000	0	0.1
04/05/2016	10.37	78,270	10.24	10.50	10.15	0	0	0
29/04/2016	10.24	210,370	10.37	10.52	10.00	0	1,750	-0.1
28/04/2016	10.37	132,400	10.50	10.65	10.37	0	0	0
27/04/2016	10.50	106,500	10.59	10.74	10.46	0	0	0
26/04/2016	10.59	104,660	10.43	10.65	10.37	6,100	0	0.3
25/04/2016	10.43	134,680	10.65	10.65	10.33	1,170	0	0.1
22/04/2016	10.65	158,230	10.98	10.98	10.65	100	0	0.0
21/04/2016	10.98	276,740	10.33	10.98	10.33	1,100	0	0.1
20/04/2016	10.33	637,900	11.09	11.09	10.33	1,100	2,930	-0.1
19/04/2016	11.09	254,050	11.85	11.85	11.09	0	6,550	-0.3
15/04/2016	11.85	136,360	12.28	12.39	11.85	0	1,000	-0.1
14/04/2016	12.28	83,800	12.28	12.61	12.17	0	0	0
13/04/2016	12.28	221,940	12.61	13.04	11.96	1,000	9,070	-0.5
12/04/2016	12.61	195,210	12.17	12.83	12.07	27,230	3,810	1.4
11/04/2016	12.17	149,300	11.63	12.39	11.74	41,330	60	2.3
08/04/2016	11.63	277,510	11.30	12.07	11.30	75,450	0	4.1
07/04/2016	11.30	138,960	10.65	11.30	10.87	34,040	0	1.8
06/04/2016	10.65	89,530	10.72	10.78	10.57	0	0	0
05/04/2016	10.72	146,640	10.65	10.76	10.33	200	0	0.0
04/04/2016	10.65	193,720	11.09	11.09	10.65	0	0	0
01/04/2016	11.09	155,070	10.87	11.63	11.09	0	300	-0.0
31/03/2016	10.87	511,320	10.22	10.87	10.22	0	50	-0.0
30/03/2016	10.22	193,840	10.00	10.35	9.93	1,400	0	0.1
29/03/2016	10.00	125,330	10.00	10.33	10.00	650	0	0.0
28/03/2016	10.00	69,120	10.00	10.15	9.89	0	1,750	-0.1
25/03/2016	10.00	199,070	10.20	10.20	9.85	0	0	0
24/03/2016	10.20	84,470	10.43	10.50	10.11	2,000	0	0.1
23/03/2016	10.43	75,060	10.35	10.63	10.33	0	240	-0.0
22/03/2016	10.35	316,740	9.89	10.54	9.67	0	3,000	-0.1
21/03/2016	9.89	178,460	10.15	10.15	9.89	0	0	0
18/03/2016	10.15	136,720	10.24	10.28	10.13	0	0	0
17/03/2016	10.24	87,980	10.35	10.52	10.24	590	250	0.0
16/03/2016	10.35	101,540	10.26	10.35	10.09	0	0	0
15/03/2016	10.26	200,850	10.43	10.61	10.22	80	0	0.0
14/03/2016	10.43	97,060	10.30	10.48	10.30	0	0	0
11/03/2016	10.30	131,760	10.30	10.63	10.28	0	0	0
10/03/2016	10.30	317,030	9.63	10.30	9.63	0	100	-0.0
09/03/2016	9.63	76,200	9.59	9.72	9.54	0	0	0
08/03/2016	9.59	148,210	9.50	9.76	9.43	0	5,000	-0.2
07/03/2016	9.50	104,380	9.61	9.74	9.48	50	0	0.0
04/03/2016	9.61	150,410	9.39	9.78	9.37	0	6,000	-0.3
03/03/2016	9.39	189,080	9.57	9.61	9.35	0	50	-0.0
02/03/2016	9.57	233,040	9.41	9.85	9.48	0	21,720	-1.0
01/03/2016	9.41	128,960	9.02	9.43	9.11	0	15,380	-0.7
29/02/2016	9.02	181,860	8.80	9.28	8.80	10,240	20,180	-0.4
26/02/2016	8.80	199,420	8.70	8.91	8.70	8,000	31,100	-0.9
25/02/2016	8.70	240,870	8.80	9.07	8.48	0	56,310	-2.2
24/02/2016	8.80	116,210	8.96	8.96	8.70	1,400	17,000	-0.6
23/02/2016	8.96	328,340	8.59	9.02	8.65	0	69,990	-2.8
22/02/2016	8.59	106,430	8.37	8.65	8.37	0	8,550	-0.3
19/02/2016	8.37	213,380	8.41	8.70	8.33	0	0	0
18/02/2016	8.41	226,260	7.93	8.48	7.93	0	500	-0.0
17/02/2016	7.93	202,350	7.93	8.02	7.83	0	800	-0.0
16/02/2016	7.93	234,600	7.46	7.98	7.50	0	33,650	-1.2
15/02/2016	7.46	67,130	7.28	7.50	7.24	7,440	300	0.2
05/02/2016	7.28	43,030	7.09	7.39	7.11	200	0	0.0
04/02/2016	7.09	60,490	7.04	7.17	7.04	400	0	0.0
03/02/2016	7.04	52,720	7.07	7.39	6.96	800	2,500	-0.1
02/02/2016	7.07	35,700	7.17	7.17	6.96	0	0	0
01/02/2016	7.17	50,870	7.35	7.39	7.17	3,500	2,500	0.0
29/01/2016	7.35	138,430	7.30	7.46	6.96	0	0	0
28/01/2016	7.30	71,910	7.35	7.41	7.28	0	0	0
27/01/2016	7.35	56,450	7.24	7.46	7.28	0	0	0
26/01/2016	7.24	71,770	7.39	7.46	7.20	4,860	0	0.2

Page:
<<
24
25
26
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	1.05	9.42%	724,700	-40,200	-0.5	10.40 12.20 12.20
2 tháng (2025-12-01)	-0.80	-6.15%	1,932,900	-62,600	-0.8	10.40 13.93 12.20
3 tháng (2025-10-30)	2.25	22.61%	3,146,800	-71,400	-1.0	9.95 13.93 12.20
6 tháng (2025-08-01)	3.25	36.31%	4,096,900	-83,900	-1.2	8.68 13.93 12.20
12 tháng (2025-02-03)	3.35	37.85%	5,981,000	-88,738	-1.3	8.15 13.93 12.20
24 tháng (2024-02-15)	3.45	39.43%	10,886,000	-83,048	-1.2	8.15 13.93 12.20
36 tháng (2023-02-13)	3.37	38.20%	18,969,200	-596,840	-9.4	8.15 13.93 12.20
60 tháng (2021-02-23)	0.92	8.19%	103,362,400	-1,768,131	-47.3	8.12 16.95 12.20

CTCP CIC39 (c32)

THỐNG KÊ GIAO DỊCH