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)
25/01/2017
10.63
 58,080 10.35 10.63 10.36 10 0 0.0
24/01/2017
10.35
 110,760 10.36 10.46 10.23 1,000 0 0.0
23/01/2017
10.36
 259,370 10.63 10.63 10.34 1,080 1,000 0.0
20/01/2017
10.63
 225,400 10.54 10.74 10.52 2,320 0 0.1
19/01/2017
10.54
 264,920 10.92 10.94 10.54 90 0 0.0
18/01/2017
10.92
 90,300 11.09 11.10 10.92 1,000 0 0.0
17/01/2017
11.09
 155,630 11.05 11.14 11.03 4,200 0 0.2
16/01/2017
11.05
 179,440 11.30 11.30 11.03 8,000 0 0.4
13/01/2017
11.30
 286,950 11.37 11.54 11.25 1,000 1,410 -0.0
12/01/2017
11.37
 320,140 11.10 11.48 11.10 1,000 0 0.1
11/01/2017
11.10
 162,300 10.95 11.14 10.95 10 0 0.0
10/01/2017
10.95
 129,540 11.03 11.08 10.92 0 0 0
09/01/2017
11.03
 205,860 11.21 11.23 11.01 1,000 0 0.0
06/01/2017
11.21
 390,820 10.92 11.34 10.88 1,000 0 0.0
05/01/2017
10.92
 461,750 10.55 11.10 10.53 4,140 600 0.2
04/01/2017
10.55
 193,280 10.68 10.74 10.50 1,250 0 0.1
03/01/2017
10.68
 278,000 10.52 10.74 10.52 0 0 0
30/12/2016
10.52
 666,410 10.82 10.82 10.43 0 0 0
29/12/2016
10.82
 80,960 10.92 11.03 10.81 300 0 0.0
28/12/2016
10.92
 146,180 11.37 11.50 10.85 630 0 0.0
27/12/2016
11.37
 3,658,300 10.88 11.48 10.12 8,650 5,120 0.2
26/12/2016
10.88
 41,950 10.92 10.96 10.81 10 0 0.0
23/12/2016
10.92
 153,400 11.10 11.10 10.83 2,400 1,200 0.1
22/12/2016
11.10
 80,160 11.37 11.46 11.10 2,000 0 0.1
21/12/2016
11.37
 62,450 11.59 11.59 11.37 1,940 0 0.1
20/12/2016
11.59
 64,230 11.59 11.79 11.39 10 2,950 -0.2
19/12/2016
11.59
 109,860 11.32 11.77 11.23 30 0 0.0
16/12/2016
11.32
 47,740 11.43 11.43 11.12 1,080 0 0.1
15/12/2016
11.43
 96,000 11.43 11.92 11.28 0 0 0
14/12/2016
11.43
 196,450 10.70 11.43 10.39 30 130 -0.0
13/12/2016
10.70
 323,780 11.50 11.50 10.70 20 500 -0.0
12/12/2016
11.50
 196,300 12.35 12.35 11.50 60 0 0.0
09/12/2016
12.35
 163,300 12.70 12.70 12.26 530 38,600 -2.1
08/12/2016
12.70
 74,070 12.81 12.93 12.70 500 0 0.0
07/12/2016
12.81
 91,010 12.73 13.04 12.70 21,050 0 1.2
06/12/2016
12.73
 77,300 12.88 12.93 12.73 50 8,040 -0.5
05/12/2016
12.88
 43,130 12.93 13.02 12.81 14,900 0 0.9
02/12/2016
12.93
 30,670 13.04 13.04 12.90 350 0 0.0
01/12/2016
13.04
 79,810 12.75 13.24 12.70 7,950 100 0.5
30/11/2016
12.75
 52,620 12.75 12.88 12.57 0 0 0
29/11/2016
12.75
 65,060 12.93 13.04 12.68 0 10 -0.0
28/11/2016
12.93
 40,860 13.04 13.28 12.73 10 0 0.0
25/11/2016
13.04
 57,960 13.02 13.24 13.02 0 0 0
24/11/2016
13.02
 114,660 12.90 13.26 12.90 0 0 0
23/11/2016
12.90
 91,450 12.93 12.93 12.70 100 0 0.0
22/11/2016
12.93
 84,940 13.06 13.24 12.37 0 170 -0.0
21/11/2016
13.06
 53,030 13.26 13.37 13.06 100 0 0.0
18/11/2016
13.26
 636,040 13.86 13.91 12.90 250 0 0.0
17/11/2016
13.86
 28,850 13.84 13.93 13.75 4,540 70 0.3
16/11/2016
13.84
 67,110 13.73 14.04 13.64 2,200 510 0.1
15/11/2016
13.73
 51,220 13.93 13.93 13.59 1,910 0 0.1
14/11/2016
13.93
 39,860 13.93 14.15 13.71 1,990 0 0.1
11/11/2016
13.93
 165,500 14.58 14.58 13.93 170 0 0.0
10/11/2016
14.58
 149,960 14.02 14.60 14.22 0 0 0
09/11/2016
14.02
 137,050 14.33 14.33 13.82 79,140 0 4.9
08/11/2016
14.33
 37,740 14.22 14.44 14.26 10,510 0 0.7
07/11/2016
14.22
 35,740 14.04 14.26 14.04 10,000 0 0.6
04/11/2016
14.04
 34,660 14.15 14.26 14.04 10,400 0 0.7
03/11/2016
14.15
 57,260 14.26 14.31 13.86 20,000 0 1.3
02/11/2016
14.26
 53,180 14.71 14.78 14.26 14,000 0 0.9
01/11/2016
14.71
 25,320 14.75 14.75 14.49 5,000 0 0.3
31/10/2016
14.75
 45,280 14.78 14.91 14.62 17,550 0 1.2
28/10/2016
14.78
 88,410 14.58 14.89 14.49 8,420 20 0.6
27/10/2016
14.58
 100,750 14.17 14.60 14.04 500 1,080 -0.0
26/10/2016
14.17
 66,820 14.04 14.26 13.82 300 0 0.0
25/10/2016
14.04
 84,180 13.82 14.24 13.77 490 0 0.0
24/10/2016
13.82
 74,910 14.49 14.49 13.82 10 0 0.0
21/10/2016
14.49
 95,570 15.13 15.13 14.49 200 5,000 -0.3
20/10/2016
15.13
 55,790 15.13 15.44 15.00 2,410 0 0.2
19/10/2016
15.13
 61,130 15.31 15.47 15.13 0 0 0
18/10/2016
15.31
 27,070 15.15 15.31 14.93 0 0 0
17/10/2016
15.15
 54,630 15.24 15.53 15.15 500 0 0.0
14/10/2016
15.24
 141,610 14.89 15.33 14.89 20 700 -0.0
13/10/2016
14.89
 57,190 15.13 15.13 14.82 0 700 -0.0
12/10/2016
15.13
 123,670 14.46 15.15 14.46 0 240 -0.0
11/10/2016
14.46
 113,060 14.49 14.71 13.93 700 1,000 -0.0
10/10/2016
14.49
 57,700 15.15 15.15 14.40 700 8,190 -0.5
07/10/2016: Cổ tức tiền mặt tỉ lệ: 12%
07/10/2016
15.15
 144,990 14.87 15.27 14.37 240 1,000 -0.1
06/10/2016
14.87
 76,790 14.67 15.22 14.67 700 0 0.0
05/10/2016
14.67
 179,360 15.32 15.54 14.60 650 42,020 -2.8
04/10/2016
15.32
 176,160 16.03 16.29 15.08 1,000 800 0.0
03/10/2016
16.03
 58,720 15.98 16.31 15.98 0 0 0
30/09/2016
15.98
 115,660 16.31 16.31 15.94 110 100 0.0
29/09/2016
16.31
 202,970 16.59 16.75 16.18 800 0 0.1
28/09/2016
16.59
 46,950 16.64 16.97 16.42 0 0 0
27/09/2016
16.64
 268,560 16.05 17.08 15.92 690 2,500 -0.1
26/09/2016
16.05
 52,930 15.89 16.31 15.83 0 0 0
23/09/2016
15.89
 67,280 15.89 16.13 15.74 0 2,000 -0.1
22/09/2016
15.89
 55,360 16.09 16.27 15.89 130 100 0.0
21/09/2016
16.09
 66,540 16.18 16.42 16.07 0 1,000 -0.1
20/09/2016
16.18
 136,580 15.89 16.31 15.89 0 0 0
19/09/2016
15.89
 103,150 15.89 16.09 15.54 320 1,510 -0.1
16/09/2016
15.89
 83,340 15.02 15.98 15.02 190 0 0.0
15/09/2016
15.02
 48,720 14.84 15.13 14.84 1,200 0 0.1
14/09/2016
14.84
 116,450 15.30 15.30 14.84 1,500 1,500 -0.0
13/09/2016
15.30
 114,170 15.11 15.43 15.00 0 0 0
12/09/2016
15.11
 175,180 15.87 15.87 14.89 0 1,000 -0.1
09/09/2016
15.87
 119,540 16.09 16.31 15.87 0 0 0
08/09/2016
16.09
 112,460 15.54 16.09 15.54 0 0 0
07/09/2016
15.54
 167,760 15.65 15.65 15.22 0 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |