Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/09/2016	15.65	149,150	15.54	16.09	15.65	0	0	0
05/09/2016	15.54	233,640	15.11	15.65	15.11	0	990	-0.1
01/09/2016	15.11	189,570	15.00	15.22	14.89	0	100	-0.0
31/08/2016	15.00	205,060	14.78	15.32	14.89	4,910	20,000	-1.0
30/08/2016	14.78	127,500	14.34	14.78	14.01	0	1,800	-0.1
29/08/2016	14.34	167,030	14.78	14.78	14.34	4,230	0	0.3
26/08/2016	14.78	191,480	14.56	15.22	14.56	16,770	80	1.1
25/08/2016	14.56	457,010	13.68	14.56	13.68	132,100	3,000	8.5
24/08/2016	13.68	148,440	13.57	13.90	13.57	45,300	2,000	2.7
23/08/2016	13.57	146,620	13.46	13.68	13.35	3,800	2,000	0.1
22/08/2016	13.46	69,000	13.68	13.68	13.46	2,300	10	0.1
19/08/2016	13.68	126,470	13.90	13.90	13.57	2,300	280	0.1
18/08/2016	13.90	148,820	13.90	14.12	13.68	4,300	1,500	0.2
17/08/2016	13.90	196,490	13.68	14.01	13.46	2,300	4,800	-0.2
16/08/2016	13.68	327,610	13.14	13.79	13.35	32,300	4,500	1.7
15/08/2016	13.14	63,010	12.92	13.14	12.81	2,300	0	0.1
12/08/2016	12.92	117,520	13.25	13.25	12.81	2,300	10	0.1
11/08/2016	13.25	225,510	12.92	13.35	12.81	2,300	0	0.1
10/08/2016	12.92	86,160	12.81	13.03	12.70	2,300	0	0.1
09/08/2016	12.81	84,210	12.59	12.81	12.59	1,000	0	0.1
08/08/2016	12.59	41,510	12.48	12.81	12.48	14,240	0	0.8
05/08/2016	12.48	139,670	12.15	12.48	11.93	2,200	0	0.1
04/08/2016	12.15	70,950	12.26	12.70	12.15	100	0	0.0
03/08/2016	12.26	90,430	12.59	12.59	12.04	1,100	0	0.1
02/08/2016	12.59	108,350	13.03	13.03	12.37	1,100	0	0.1
01/08/2016	13.03	67,800	13.35	13.57	12.92	1,000	240	0.0
29/07/2016	13.35	235,450	12.92	13.46	12.92	200	1,000	-0.0
28/07/2016	12.92	86,170	12.70	13.14	12.59	0	0	0
27/07/2016	12.70	86,950	12.48	12.81	12.48	0	0	0
26/07/2016	12.48	61,840	12.59	12.59	12.26	0	0	0
25/07/2016	12.59	68,340	12.81	13.14	12.59	1,000	0	0.1
22/07/2016	12.81	105,300	12.81	12.81	12.37	0	0	0
21/07/2016	12.81	121,920	12.70	13.46	12.70	0	0	0
20/07/2016	12.70	236,330	12.04	12.81	12.04	1,050	0	0.1
19/07/2016	12.04	145,300	12.37	12.81	12.04	0	0	0
18/07/2016	12.37	62,580	11.60	12.37	11.60	0	0	0
15/07/2016	11.60	206,170	12.15	12.15	11.38	600	0	0.0
14/07/2016	12.15	220,470	13.03	13.14	12.15	600	20	0.0
13/07/2016	13.03	99,260	13.46	13.79	12.92	90	0	0.0
12/07/2016	13.46	242,770	13.46	13.57	12.59	500	0	0.0
11/07/2016	13.46	397,890	14.45	14.45	13.46	2,000	0	0.1
08/07/2016	14.45	242,540	14.45	14.67	14.12	2,020	0	0.1
07/07/2016	14.45	221,040	13.57	14.45	13.35	0	0	0
06/07/2016	13.57	231,060	12.81	13.68	12.59	0	0	0
05/07/2016	12.81	201,200	13.03	13.46	12.81	0	0	0
04/07/2016	13.03	236,730	12.48	13.25	12.70	0	0	0
01/07/2016	12.48	271,290	11.82	12.59	11.82	0	1,000	-0.1
30/06/2016	11.82	320,390	11.93	12.26	11.82	0	0	0
29/06/2016	11.93	441,320	11.27	11.93	11.27	0	0	0
28/06/2016	11.27	128,430	11.17	11.38	11.06	400	0	0.0
27/06/2016	11.17	201,850	11.49	11.49	10.73	780	0	0.0
24/06/2016	11.49	514,240	11.60	11.82	10.79	2,900	800	0.1
23/06/2016	11.60	235,240	11.49	12.04	11.49	0	2,000	-0.1
22/06/2016	11.49	433,740	10.84	11.49	10.81	0	0	0
21/06/2016	10.84	133,750	10.60	10.95	10.60	0	0	0
20/06/2016	10.60	62,980	10.62	10.64	10.29	0	0	0
17/06/2016	10.62	184,830	10.77	10.95	10.62	0	0	0
16/06/2016	10.77	163,470	10.95	11.06	10.77	0	9,290	-0.5
15/06/2016	10.95	170,110	11.06	11.27	10.95	2,000	2,000	-0.0
14/06/2016	11.06	158,330	10.88	11.06	10.77	0	0	0
13/06/2016: Cổ tức tiền mặt tỉ lệ: 12%
13/06/2016	10.88	151,200	10.90	11.17	10.75	0	5,000	-0.2
10/06/2016	10.90	259,440	10.58	11.01	10.58	0	0	0
09/06/2016	10.58	262,280	10.22	10.58	10.18	0	0	0
08/06/2016	10.22	88,340	10.22	10.37	10.18	0	0	0
07/06/2016	10.22	116,150	10.03	10.26	9.98	0	1,000	-0.0
06/06/2016	10.03	167,600	10.39	10.39	9.96	0	0	0
03/06/2016	10.39	140,940	10.41	10.60	10.39	380	1,000	-0.0
02/06/2016	10.41	212,740	10.00	10.43	10.00	0	0	0
01/06/2016	10.00	203,300	9.75	10.05	9.83	0	0	0
31/05/2016	9.75	42,330	9.83	9.83	9.75	0	0	0
30/05/2016	9.83	89,970	9.66	9.90	9.75	0	0	0
27/05/2016	9.66	32,230	9.71	9.75	9.66	0	0	0
26/05/2016	9.71	73,960	9.79	9.83	9.64	0	0	0
25/05/2016	9.79	45,380	9.83	9.92	9.79	0	0	0
24/05/2016	9.83	74,510	9.83	10.05	9.73	0	0	0
23/05/2016	9.83	126,790	9.94	10.20	9.83	0	0	0
20/05/2016	9.94	245,420	9.41	10.03	9.30	0	2,100	-0.1
19/05/2016	9.41	85,190	9.15	9.45	9.15	30	0	0.0
18/05/2016	9.15	79,600	8.98	9.36	9.04	0	0	0
17/05/2016	8.98	313,550	9.34	9.34	8.96	10	1,000	-0.0
16/05/2016	9.34	56,290	9.56	9.62	9.34	0	0	0
13/05/2016	9.56	54,090	9.73	9.73	9.41	0	0	0
12/05/2016	9.73	162,250	9.66	9.81	9.62	0	28,700	-1.3
11/05/2016	9.66	42,020	9.51	9.77	9.51	800	0	0.0
10/05/2016	9.51	120,170	9.47	9.58	9.32	0	0	0
09/05/2016	9.47	318,230	9.92	10.05	9.47	0	0	0
06/05/2016	9.92	79,070	10.37	10.37	9.92	0	0	0
05/05/2016	10.37	86,590	10.20	10.52	10.20	2,000	0	0.1
04/05/2016	10.20	78,270	10.07	10.33	9.98	0	0	0
29/04/2016	10.07	210,370	10.20	10.35	9.83	0	1,750	-0.1
28/04/2016	10.20	132,400	10.33	10.47	10.20	0	0	0
27/04/2016	10.33	106,500	10.41	10.56	10.28	0	0	0
26/04/2016	10.41	104,660	10.26	10.47	10.20	6,100	0	0.3
25/04/2016	10.26	134,680	10.47	10.47	10.15	1,170	0	0.1
22/04/2016	10.47	158,230	10.80	10.80	10.47	100	0	0.0
21/04/2016	10.80	276,740	10.15	10.80	10.15	1,100	0	0.1
20/04/2016	10.15	637,900	10.90	10.90	10.15	1,100	2,930	-0.1
19/04/2016	10.90	254,050	11.65	11.65	10.90	0	6,550	-0.3
15/04/2016	11.65	136,360	12.08	12.19	11.65	0	1,000	-0.1
14/04/2016	12.08	83,800	12.08	12.40	11.97	0	0	0

Page:
<<
25
26
27
>>

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

CTCP CIC39 (c32)

THỐNG KÊ GIAO DỊCH