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)
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
25/01/2016
7.39
 131,690 7.30 7.65 7.30 0 0 0
22/01/2016
7.30
 55,660 7.30 7.46 7.17 0 0 0
21/01/2016
7.30
 307,590 7.00 7.48 7.22 8,300 0 0.3
20/01/2016
7.00
 137,770 6.54 7.00 6.46 2,200 0 0.1
19/01/2016
6.54
 58,870 6.30 6.57 6.30 0 0 0
18/01/2016
6.30
 107,050 6.59 6.59 6.20 0 2,990 -0.1
15/01/2016
6.59
 31,940 6.61 6.74 6.52 0 0 0
14/01/2016
6.61
 121,830 6.96 6.96 6.54 0 5,000 -0.2
13/01/2016
6.96
 51,810 6.93 7.13 6.93 30 10,110 -0.3
12/01/2016
6.93
 105,830 7.04 7.13 6.89 220 0 0.0
11/01/2016
7.04
 295,710 7.57 7.57 7.04 23,100 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |