Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/12/2015	14.91	770	14.96	14.96	14.83	0	0	0
02/12/2015	14.96	3,570	14.78	14.96	14.70	0	0	0
01/12/2015	14.78	780	14.74	14.78	14.61	20	0	0.0
30/11/2015	14.74	3,740	14.70	14.74	14.57	10	0	0.0
27/11/2015	14.70	18,970	14.96	15.00	14.70	0	0	0
26/11/2015	14.96	5,440	14.96	14.96	14.96	1,000	0	0.0
25/11/2015	14.96	7,400	15.09	15.13	14.96	1,000	0	0.0
24/11/2015	15.09	20,810	15.09	15.09	14.78	4,000	0	0.1
23/11/2015	15.09	20,630	15.09	15.13	14.91	2,110	0	0.1
20/11/2015	15.09	2,620	14.96	15.13	14.96	20	0	0.0
19/11/2015	14.96	6,160	15.22	15.22	14.96	3,020	0	0.1
18/11/2015	15.22	14,210	15.13	15.22	14.87	0	0	0
17/11/2015	15.13	20,190	15.30	15.30	14.96	0	0	0
16/11/2015	15.30	30,920	15.43	15.43	15.04	500	0	0.0
13/11/2015	15.43	37,680	15.43	15.70	15.43	10	0	0.0
12/11/2015	15.43	45,450	14.87	15.61	14.87	4,350	0	0.1
11/11/2015	14.87	7,090	14.83	15.09	14.70	2,000	0	0.1
10/11/2015	14.83	22,650	14.83	15.13	14.61	810	0	0.0
09/11/2015	14.83	22,060	15.13	15.13	14.83	2,430	0	0.1
06/11/2015	15.13	7,730	15.00	15.30	14.74	20	180	-0.0
05/11/2015: Cổ tức tiền mặt tỉ lệ: 12%
05/11/2015	15.00	27,530	15.04	15.57	15.00	7,230	2,240	0.2
04/11/2015	15.04	57,690	15.04	15.51	14.71	0	0	0
03/11/2015	15.04	28,500	15.17	15.42	15.04	0	0	0
02/11/2015	15.17	39,420	16.18	16.39	15.17	0	0	0
30/10/2015	16.18	24,370	16.39	16.56	15.84	0	0	0
29/10/2015	16.39	73,540	15.76	16.60	15.51	2,420	2,000	0.0
28/10/2015	15.76	88,320	15.93	16.01	15.38	0	0	0
27/10/2015	15.93	37,800	15.80	15.97	15.80	0	0	0
26/10/2015	15.80	70,950	15.42	16.39	15.25	8,200	3,000	0.2
23/10/2015	15.42	51,120	15.51	15.59	15.42	0	0	0
22/10/2015	15.51	52,180	14.71	15.59	15.17	0	0	0
21/10/2015	14.71	232,830	13.78	14.71	13.87	10,610	500	0.4
20/10/2015	13.78	22,110	13.57	13.78	13.53	0	0	0
19/10/2015	13.57	3,170	13.61	13.61	13.57	0	0	0
16/10/2015	13.61	8,190	13.61	13.87	13.61	20	0	0.0
15/10/2015	13.61	5,860	13.70	13.70	13.49	0	0	0
14/10/2015	13.70	7,850	13.78	13.78	13.61	0	0	0
13/10/2015	13.78	34,240	13.45	13.78	13.45	180	0	0.0
12/10/2015	13.45	24,650	13.40	13.45	13.32	20,480	0	0.7
09/10/2015	13.40	14,390	13.45	13.45	13.32	10,020	0	0.3
08/10/2015	13.45	2,700	13.40	13.45	13.32	2,310	0	0.1
07/10/2015	13.40	13,080	13.53	13.78	13.36	10,000	0	0.3
06/10/2015	13.53	8,440	13.78	13.78	13.53	500	0	0.0
05/10/2015	13.78	5,150	13.99	13.99	13.53	0	0	0
02/10/2015	13.99	23,740	13.40	14.24	13.40	40	0	0.0
01/10/2015	13.40	9,550	13.40	13.53	13.40	20	0	0.0
30/09/2015	13.40	17,660	13.40	13.40	13.32	9,670	0	0.3
29/09/2015	13.40	41,170	13.36	13.40	13.15	34,230	0	1.1
28/09/2015	13.36	21,490	13.36	13.53	13.32	14,180	0	0.5
25/09/2015	13.36	23,170	13.24	13.49	13.36	0	0	0
24/09/2015	13.24	28,270	13.07	13.40	13.07	24,440	0	0.8
23/09/2015	13.07	29,970	12.86	13.07	12.82	17,950	0	0.6
22/09/2015	12.86	35,160	12.82	13.03	12.77	10,700	0	0.3
21/09/2015	12.82	8,600	12.77	12.82	12.77	6,660	0	0.2
18/09/2015	12.77	15,820	12.94	12.94	12.77	13,510	0	0.4
17/09/2015	12.94	13,850	12.94	13.03	12.77	12,940	0	0.4
16/09/2015	12.94	190	12.69	12.94	12.73	190	0	0.0
15/09/2015	12.69	10,010	12.52	12.82	12.69	0	0	0
14/09/2015	12.52	21,930	12.73	13.03	12.52	18,370	0	0.6
11/09/2015	12.73	3,090	12.73	12.82	12.61	350	0	0.0
10/09/2015	12.73	12,000	12.69	12.82	12.61	9,980	0	0.3
09/09/2015	12.69	2,180	12.52	12.69	12.61	1,170	0	0.0
08/09/2015	12.52	520	12.40	12.52	12.44	0	0	0
07/09/2015	12.40	8,340	12.40	12.52	12.40	5,000	0	0.1
04/09/2015	12.40	14,210	12.48	12.56	12.40	12,710	0	0.4
03/09/2015	12.48	8,870	12.56	12.56	12.40	5,880	0	0.2
01/09/2015	12.56	0	12.56	12.56	12.56	0	0	0
31/08/2015	12.56	11,580	12.56	12.56	12.40	7,900	0	0.2
28/08/2015	12.56	640	12.56	12.56	12.48	0	0	0
27/08/2015	12.56	4,860	12.52	12.56	12.40	3,250	0	0.1
26/08/2015	12.52	17,720	12.40	12.52	12.35	5,020	7,210	-0.1
25/08/2015	12.40	10,710	12.52	12.56	12.14	6,000	0	0.2
24/08/2015	12.52	13,730	12.98	12.98	12.52	13,000	0	0.4
21/08/2015	12.98	3,490	12.69	12.98	12.52	0	0	0
20/08/2015	12.69	11,310	12.69	12.94	12.69	10,890	0	0.3
19/08/2015	12.69	22,600	12.86	12.86	12.69	16,140	0	0.5
18/08/2015	12.86	22,930	12.77	13.03	12.69	19,320	0	0.6
17/08/2015	12.77	15,210	12.82	13.24	12.69	8,810	0	0.3
14/08/2015	12.82	4,430	12.98	12.98	12.82	0	0	0
13/08/2015	12.98	4,480	12.98	12.98	12.82	40	1,940	-0.1
12/08/2015	12.98	4,270	13.03	13.03	12.98	3,000	60	0.1
11/08/2015	13.03	20,190	13.24	13.24	12.98	14,500	0	0.4
10/08/2015	13.24	2,980	13.03	13.24	13.03	1,050	2,000	-0.0
07/08/2015	13.03	22,910	13.03	13.11	13.03	4,980	0	0.2
06/08/2015	13.03	10,380	13.15	13.15	13.03	4,650	0	0.1
05/08/2015	13.15	16,720	13.19	13.19	13.03	12,190	0	0.4
04/08/2015	13.19	7,700	13.24	13.66	13.03	5,040	0	0.2
03/08/2015	13.24	44,020	13.24	13.24	13.03	33,570	0	1.0
31/07/2015	13.24	5,860	13.03	13.36	13.03	660	0	0.0
30/07/2015	13.03	14,880	13.15	13.40	13.03	8,300	0	0.3
29/07/2015	13.15	14,400	12.98	13.19	12.98	14,000	0	0.4
28/07/2015	12.98	5,860	13.03	13.03	12.82	500	0	0.0
27/07/2015	13.03	8,580	13.11	13.11	12.82	2,470	0	0.1
24/07/2015	13.11	3,850	12.98	13.11	13.03	1,550	0	0.0
23/07/2015	12.98	11,760	13.03	13.19	12.98	8,050	0	0.2
22/07/2015	13.03	4,580	12.65	13.03	12.73	0	0	0
21/07/2015	12.65	5,520	12.61	12.65	12.61	0	0	0
20/07/2015	12.61	19,600	12.61	12.61	12.61	0	0	0
17/07/2015	12.61	2,000	12.82	12.82	12.61	0	0	0
16/07/2015	12.82	2,480	12.61	12.82	12.56	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 (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