CTCP CIC39 (c32)

11.40
0
(0%)
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
(2026-02-11) 		-0.15 -1.29% 317,100 -10,100 -0.1
10.90
12.05
11.40
2 tháng
(2026-01-12) 		1.05 10.10% 1,442,900 -62,700 -0.8
10.40
12.55
11.40
3 tháng
(2025-12-15) 		-2.32 -16.88% 2,586,600 -84,200 -1.0
10.40
13.93
11.40
6 tháng
(2025-09-15) 		1.68 17.14% 4,637,500 -94,500 -1.3
9.77
13.93
11.40
12 tháng
(2025-03-18) 		1.70 17.44% 6,441,100 -108,000 -1.5
8.15
13.93
11.40
24 tháng
(2024-03-25) 		2.40 26.52% 10,734,000 -103,948 -1.5
8.15
13.93
11.40
36 tháng
(2023-03-29) 		2.38 26.31% 18,447,300 -618,448 -10.0
8.15
13.93
11.40
60 tháng
(2021-04-08) 		-0.39 -3.31% 97,589,800 -1,952,931 -52.2
8.12
16.95
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2015
6.89
 34,240 6.72 6.89 6.72 180 0 0.0
12/10/2015
6.72
 24,650 6.70 6.72 6.66 20,480 0 0.7
09/10/2015
6.70
 14,390 6.72 6.72 6.66 10,020 0 0.3
08/10/2015
6.72
 2,700 6.70 6.72 6.66 2,310 0 0.1
07/10/2015
6.70
 13,080 6.77 6.89 6.68 10,000 0 0.3
06/10/2015
6.77
 8,440 6.89 6.89 6.77 500 0 0.0
05/10/2015
6.89
 5,150 7.00 7.00 6.77 0 0 0
02/10/2015
7.00
 23,740 6.70 7.12 6.70 40 0 0.0
01/10/2015
6.70
 9,550 6.70 6.77 6.70 20 0 0.0
30/09/2015
6.70
 17,660 6.70 6.70 6.66 9,670 0 0.3
29/09/2015
6.70
 41,170 6.68 6.70 6.58 34,230 0 1.1
28/09/2015
6.68
 21,490 6.68 6.77 6.66 14,180 0 0.5
25/09/2015
6.68
 23,170 6.62 6.74 6.68 0 0 0
24/09/2015
6.62
 28,270 6.53 6.70 6.53 24,440 0 0.8
23/09/2015
6.53
 29,970 6.43 6.53 6.41 17,950 0 0.6
22/09/2015
6.43
 35,160 6.41 6.51 6.39 10,700 0 0.3
21/09/2015
6.41
 8,600 6.39 6.41 6.39 6,660 0 0.2
18/09/2015
6.39
 15,820 6.47 6.47 6.39 13,510 0 0.4
17/09/2015
6.47
 13,850 6.47 6.51 6.39 12,940 0 0.4
16/09/2015
6.47
 190 6.35 6.47 6.37 190 0 0.0
15/09/2015
6.35
 10,010 6.26 6.41 6.35 0 0 0
14/09/2015
6.26
 21,930 6.37 6.51 6.26 18,370 0 0.6
11/09/2015
6.37
 3,090 6.37 6.41 6.30 350 0 0.0
10/09/2015
6.37
 12,000 6.35 6.41 6.30 9,980 0 0.3
09/09/2015
6.35
 2,180 6.26 6.35 6.30 1,170 0 0.0
08/09/2015
6.26
 520 6.20 6.26 6.22 0 0 0
07/09/2015
6.20
 8,340 6.20 6.26 6.20 5,000 0 0.1
04/09/2015
6.20
 14,210 6.24 6.28 6.20 12,710 0 0.4
03/09/2015
6.24
 8,870 6.28 6.28 6.20 5,880 0 0.2
01/09/2015
6.28
 0 6.28 6.28 6.28 0 0 0
31/08/2015
6.28
 11,580 6.28 6.28 6.20 7,900 0 0.2
28/08/2015
6.28
 640 6.28 6.28 6.24 0 0 0
27/08/2015
6.28
 4,860 6.26 6.28 6.20 3,250 0 0.1
26/08/2015
6.26
 17,720 6.20 6.26 6.18 5,020 7,210 -0.1
25/08/2015
6.20
 10,710 6.26 6.28 6.07 6,000 0 0.2
24/08/2015
6.26
 13,730 6.49 6.49 6.26 13,000 0 0.4
21/08/2015
6.49
 3,490 6.35 6.49 6.26 0 0 0
20/08/2015
6.35
 11,310 6.35 6.47 6.35 10,890 0 0.3
19/08/2015
6.35
 22,600 6.43 6.43 6.35 16,140 0 0.5
18/08/2015
6.43
 22,930 6.39 6.51 6.35 19,320 0 0.6
17/08/2015
6.39
 15,210 6.41 6.62 6.35 8,810 0 0.3
14/08/2015
6.41
 4,430 6.49 6.49 6.41 0 0 0
13/08/2015
6.49
 4,480 6.49 6.49 6.41 40 1,940 -0.1
12/08/2015
6.49
 4,270 6.51 6.51 6.49 3,000 60 0.1
11/08/2015
6.51
 20,190 6.62 6.62 6.49 14,500 0 0.4
10/08/2015
6.62
 2,980 6.51 6.62 6.51 1,050 2,000 -0.0
07/08/2015
6.51
 22,910 6.51 6.56 6.51 4,980 0 0.2
06/08/2015
6.51
 10,380 6.58 6.58 6.51 4,650 0 0.1
05/08/2015
6.58
 16,720 6.60 6.60 6.51 12,190 0 0.4
04/08/2015
6.60
 7,700 6.62 6.83 6.51 5,040 0 0.2
03/08/2015
6.62
 44,020 6.62 6.62 6.51 33,570 0 1.0
31/07/2015
6.62
 5,860 6.51 6.68 6.51 660 0 0.0
30/07/2015
6.51
 14,880 6.58 6.70 6.51 8,300 0 0.3
29/07/2015
6.58
 14,400 6.49 6.60 6.49 14,000 0 0.4
28/07/2015
6.49
 5,860 6.51 6.51 6.41 500 0 0.0
27/07/2015
6.51
 8,580 6.56 6.56 6.41 2,470 0 0.1
24/07/2015
6.56
 3,850 6.49 6.56 6.51 1,550 0 0.0
23/07/2015
6.49
 11,760 6.51 6.60 6.49 8,050 0 0.2
22/07/2015
6.51
 4,580 6.32 6.51 6.37 0 0 0
21/07/2015
6.32
 5,520 6.30 6.32 6.30 0 0 0
20/07/2015
6.30
 19,600 6.30 6.30 6.30 0 0 0
17/07/2015
6.30
 2,000 6.41 6.41 6.30 0 0 0
16/07/2015
6.41
 2,480 6.30 6.41 6.28 0 0 0
15/07/2015
6.30
 11,400 6.32 6.32 6.24 0 0 0
14/07/2015
6.32
 37,640 6.41 6.41 6.28 10,000 2,100 0.2
13/07/2015
6.41
 9,670 6.49 6.49 6.32 0 0 0
10/07/2015
6.49
 2,340 6.51 6.51 6.43 0 0 0
09/07/2015
6.51
 0 6.51 6.51 6.51 0 0 0
08/07/2015
6.51
 2,210 6.72 6.72 6.43 0 0 0
07/07/2015
6.72
 18,080 6.51 6.72 6.45 0 0 0
06/07/2015
6.51
 22,490 6.51 6.51 6.45 20,000 0 0.6
03/07/2015
6.51
 90 6.49 6.51 6.47 0 0 0
02/07/2015
6.49
 3,050 6.51 6.51 6.47 0 0 0
01/07/2015
6.51
 0 6.51 6.51 6.51 0 0 0
30/06/2015
6.51
 2,450 6.51 6.60 6.41 0 0 0
29/06/2015
6.51
 100 6.41 6.51 6.51 0 0 0
26/06/2015
6.41
 4,520 6.60 6.60 6.41 0 0 0
25/06/2015
6.60
 410 6.58 6.60 6.56 0 0 0
24/06/2015
6.58
 6,530 6.56 6.60 6.51 0 0 0
23/06/2015
6.56
 2,210 6.51 6.56 6.49 0 0 0
22/06/2015
6.51
 3,930 6.62 6.62 6.51 0 0 0
19/06/2015
6.62
 10,580 6.53 6.62 6.51 5,000 0 0.2
18/06/2015
6.53
 7,010 6.51 6.62 6.51 4,790 0 0.1
17/06/2015
6.51
 20,290 6.60 6.68 6.51 0 0 0
16/06/2015
6.60
 8,190 6.60 6.62 6.51 4,860 0 0.2
15/06/2015
6.60
 3,950 6.60 6.60 6.51 3,890 0 0.1
12/06/2015
6.60
 9,300 6.58 6.60 6.51 5,000 0 0.2
11/06/2015
6.58
 25,620 6.56 6.60 6.51 3,540 0 0.1
10/06/2015
6.56
 15,330 6.53 6.56 6.41 0 0 0
09/06/2015
6.53
 30,000 6.68 6.68 6.53 5,000 0 0.2
08/06/2015: Cổ tức tiền mặt tỉ lệ: 12%
08/06/2015
6.68
 21,260 6.56 6.81 6.53 14,250 0 0.5
05/06/2015
6.56
 6,520 6.51 6.56 6.47 0 0 0
04/06/2015
6.51
 5,510 6.58 6.58 6.49 0 0 0
03/06/2015
6.58
 10,060 6.51 6.58 6.47 10,000 0 0.3
02/06/2015
6.51
 35,240 6.49 6.58 6.49 10,000 0 0.3
01/06/2015
6.49
 5,010 6.64 6.64 6.49 0 0 0
29/05/2015
6.64
 1,010 6.66 6.66 6.53 0 0 0
28/05/2015
6.66
 39,590 6.47 6.74 6.49 10,000 0 0.3
27/05/2015
6.47
 6,100 6.47 6.51 6.47 0 0 0
26/05/2015
6.47
 23,470 6.49 6.49 6.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |