Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2016	20.74	78,270	20.48	21.00	20.30	0	0	0
29/04/2016	20.48	210,370	20.74	21.04	20.00	0	1,750	-0.1
28/04/2016	20.74	132,400	21.00	21.30	20.74	0	0	0
27/04/2016	21.00	106,500	21.17	21.48	20.91	0	0	0
26/04/2016	21.17	104,660	20.87	21.30	20.74	6,100	0	0.3
25/04/2016	20.87	134,680	21.30	21.30	20.65	1,170	0	0.1
22/04/2016	21.30	158,230	21.96	21.96	21.30	100	0	0.0
21/04/2016	21.96	276,740	20.65	21.96	20.65	1,100	0	0.1
20/04/2016	20.65	637,900	22.17	22.17	20.65	1,100	2,930	-0.1
19/04/2016	22.17	254,050	23.70	23.70	22.17	0	6,550	-0.3
15/04/2016	23.70	136,360	24.56	24.78	23.70	0	1,000	-0.1
14/04/2016	24.56	83,800	24.56	25.22	24.35	0	0	0
13/04/2016	24.56	221,940	25.22	26.09	23.91	1,000	9,070	-0.5
12/04/2016	25.22	195,210	24.35	25.65	24.13	27,230	3,810	1.4
11/04/2016	24.35	149,300	23.26	24.78	23.48	41,330	60	2.3
08/04/2016	23.26	277,510	22.61	24.13	22.61	75,450	0	4.1
07/04/2016	22.61	138,960	21.30	22.61	21.74	34,040	0	1.8
06/04/2016	21.30	89,530	21.43	21.56	21.13	0	0	0
05/04/2016	21.43	146,640	21.30	21.52	20.65	200	0	0.0
04/04/2016	21.30	193,720	22.17	22.17	21.30	0	0	0
01/04/2016	22.17	155,070	21.74	23.26	22.17	0	300	-0.0
31/03/2016	21.74	511,320	20.43	21.74	20.43	0	50	-0.0
30/03/2016	20.43	193,840	20.00	20.70	19.87	1,400	0	0.1
29/03/2016	20.00	125,330	20.00	20.65	20.00	650	0	0.0
28/03/2016	20.00	69,120	20.00	20.30	19.78	0	1,750	-0.1
25/03/2016	20.00	199,070	20.39	20.39	19.70	0	0	0
24/03/2016	20.39	84,470	20.87	21.00	20.22	2,000	0	0.1
23/03/2016	20.87	75,060	20.70	21.26	20.65	0	240	-0.0
22/03/2016	20.70	316,740	19.78	21.09	19.35	0	3,000	-0.1
21/03/2016	19.78	178,460	20.30	20.30	19.78	0	0	0
18/03/2016	20.30	136,720	20.48	20.56	20.26	0	0	0
17/03/2016	20.48	87,980	20.70	21.04	20.48	590	250	0.0
16/03/2016	20.70	101,540	20.52	20.70	20.17	0	0	0
15/03/2016	20.52	200,850	20.87	21.22	20.43	80	0	0.0
14/03/2016	20.87	97,060	20.61	20.96	20.61	0	0	0
11/03/2016	20.61	131,760	20.61	21.26	20.56	0	0	0
10/03/2016	20.61	317,030	19.26	20.61	19.26	0	100	-0.0
09/03/2016	19.26	76,200	19.17	19.43	19.09	0	0	0
08/03/2016	19.17	148,210	19.00	19.52	18.87	0	5,000	-0.2
07/03/2016	19.00	104,380	19.22	19.48	18.96	50	0	0.0
04/03/2016	19.22	150,410	18.78	19.56	18.74	0	6,000	-0.3
03/03/2016	18.78	189,080	19.13	19.22	18.70	0	50	-0.0
02/03/2016	19.13	233,040	18.83	19.70	18.96	0	21,720	-1.0
01/03/2016	18.83	128,960	18.04	18.87	18.22	0	15,380	-0.7
29/02/2016	18.04	181,860	17.61	18.56	17.61	10,240	20,180	-0.4
26/02/2016	17.61	199,420	17.39	17.83	17.39	8,000	31,100	-0.9
25/02/2016	17.39	240,870	17.61	18.13	16.96	0	56,310	-2.2
24/02/2016	17.61	116,210	17.91	17.91	17.39	1,400	17,000	-0.6
23/02/2016	17.91	328,340	17.17	18.04	17.30	0	69,990	-2.8
22/02/2016	17.17	106,430	16.74	17.30	16.74	0	8,550	-0.3
19/02/2016	16.74	213,380	16.83	17.39	16.65	0	0	0
18/02/2016	16.83	226,260	15.87	16.96	15.87	0	500	-0.0
17/02/2016	15.87	202,350	15.87	16.04	15.65	0	800	-0.0
16/02/2016	15.87	234,600	14.91	15.96	15.00	0	33,650	-1.2
15/02/2016	14.91	67,130	14.57	15.00	14.48	7,440	300	0.2
05/02/2016	14.57	43,030	14.17	14.78	14.22	200	0	0.0
04/02/2016	14.17	60,490	14.09	14.35	14.09	400	0	0.0
03/02/2016	14.09	52,720	14.13	14.78	13.91	800	2,500	-0.1
02/02/2016	14.13	35,700	14.35	14.35	13.91	0	0	0
01/02/2016	14.35	50,870	14.70	14.78	14.35	3,500	2,500	0.0
29/01/2016	14.70	138,430	14.61	14.91	13.91	0	0	0
28/01/2016	14.61	71,910	14.70	14.83	14.57	0	0	0
27/01/2016	14.70	56,450	14.48	14.91	14.57	0	0	0
26/01/2016	14.48	71,770	14.78	14.91	14.39	4,860	0	0.2
25/01/2016	14.78	131,690	14.61	15.30	14.61	0	0	0
22/01/2016	14.61	55,660	14.61	14.91	14.35	0	0	0
21/01/2016	14.61	307,590	14.00	14.96	14.43	8,300	0	0.3
20/01/2016	14.00	137,770	13.09	14.00	12.91	2,200	0	0.1
19/01/2016	13.09	58,870	12.61	13.13	12.61	0	0	0
18/01/2016	12.61	107,050	13.17	13.17	12.39	0	2,990	-0.1
15/01/2016	13.17	31,940	13.22	13.48	13.04	0	0	0
14/01/2016	13.22	121,830	13.91	13.91	13.09	0	5,000	-0.2
13/01/2016	13.91	51,810	13.87	14.26	13.87	30	10,110	-0.3
12/01/2016	13.87	105,830	14.09	14.26	13.78	220	0	0.0
11/01/2016	14.09	295,710	15.13	15.13	14.09	23,100	0	0.7
08/01/2016	15.13	17,470	15.22	15.22	15.09	0	0	0
07/01/2016	15.22	84,040	15.43	15.48	15.17	0	0	0
06/01/2016	15.43	1,272,100	14.78	15.78	14.83	602,000	0	20.2
05/01/2016	14.78	11,890	14.78	14.91	14.78	0	0	0
04/01/2016	14.78	4,230	14.96	15.04	14.78	0	0	0
31/12/2015	14.96	10,960	15.00	15.04	14.87	0	0	0
30/12/2015	15.00	21,940	14.96	15.04	14.78	0	0	0
29/12/2015	14.96	440	14.91	15.09	14.78	0	0	0
28/12/2015	14.91	10,310	14.96	15.17	14.87	0	0	0
25/12/2015	14.96	6,170	15.00	15.00	14.78	0	0	0
24/12/2015	15.00	700	15.17	15.61	15.00	0	0	0
23/12/2015	15.17	23,440	14.70	15.52	14.65	100	0	0.0
22/12/2015	14.70	30,610	14.96	15.00	14.35	10	0	0.0
21/12/2015	14.96	7,640	15.17	15.17	14.78	2,380	0	0.1
18/12/2015	15.17	17,680	14.70	15.17	14.70	0	0	0
17/12/2015	14.70	5,540	14.78	15.09	14.65	0	0	0
16/12/2015	14.78	120	14.57	14.78	14.78	0	0	0
15/12/2015	14.57	560	14.57	14.96	14.57	210	0	0.0
14/12/2015	14.57	1,000	14.78	14.91	14.57	0	0	0
11/12/2015	14.78	6,350	14.78	15.22	14.61	630	2,000	-0.0
10/12/2015	14.78	2,430	15.22	15.43	14.78	0	0	0
09/12/2015	15.22	36,840	14.70	15.57	14.35	300	0	0.0
08/12/2015	14.70	22,090	14.78	14.78	14.30	0	1,000	-0.0
07/12/2015	14.78	7,420	14.91	14.91	14.61	0	1,000	-0.0
04/12/2015	14.91	2,090	14.91	14.91	14.78	0	1,000	-0.0

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 (2025-11-05)	6.10	30.50%	1,148,800	-8,800	-0.2	20 26.20 26.05
2 tháng (2025-10-06)	6.30	31.82%	1,537,500	-10,900	-0.3	19.55 26.20 26.05
3 tháng (2025-09-08)	8.10	45%	2,032,200	-21,500	-0.4	18 26.20 26.05
6 tháng (2025-06-09)	7.90	43.41%	2,439,300	-21,300	-0.4	17.35 26.20 26.05
12 tháng (2024-12-10)	8.85	51.30%	4,616,400	-26,138	-0.5	16.30 26.20 26.05
24 tháng (2023-12-18)	9.35	55.82%	9,807,400	-161,148	-2.8	16.30 26.20 26.05
36 tháng (2022-12-21)	8.63	49.43%	18,204,100	-546,140	-8.6	16.30 26.20 26.05
60 tháng (2020-12-31)	3.42	15.09%	109,398,400	-1,585,581	-43.0	16.23 33.89 26.05

CTCP CIC39 (c32)

THỐNG KÊ GIAO DỊCH