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)
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
25/05/2015
6.49
 7,810 6.66 6.66 6.49 0 0 0
22/05/2015
6.66
 71,390 6.74 6.74 6.41 20,000 0 0.7
21/05/2015
6.74
 39,000 6.74 6.98 6.31 0 0 0
20/05/2015
6.74
 12,300 6.58 6.74 6.43 0 0 0
19/05/2015
6.58
 6,340 6.62 6.62 6.47 0 0 0
18/05/2015
6.62
 13,660 6.78 6.78 6.31 0 0 0
15/05/2015
6.78
 5,840 6.78 6.78 6.58 0 0 0
14/05/2015
6.78
 670 6.78 6.80 6.78 0 0 0
13/05/2015
6.78
 3,230 6.80 6.80 6.68 0 0 0
12/05/2015
6.80
 8,830 6.80 6.86 6.51 0 0 0
11/05/2015
6.80
 8,610 6.80 6.86 6.80 0 0 0
08/05/2015
6.80
 3,570 6.86 6.86 6.80 0 0 0
07/05/2015
6.86
 16,040 6.88 6.88 6.62 0 0 0
06/05/2015
6.88
 20,950 7.04 7.04 6.68 0 0 0
05/05/2015
7.04
 12,560 6.88 7.22 6.68 0 0 0
04/05/2015
6.88
 9,810 7.08 7.08 6.88 0 0 0
27/04/2015
7.08
 21,660 7.04 7.08 7.04 0 0 0
24/04/2015
7.04
 11,950 6.92 7.10 6.86 0 0 0
23/04/2015
6.92
 17,120 6.90 6.96 6.82 0 0 0
22/04/2015
6.90
 28,720 6.80 6.92 6.82 0 0 0
21/04/2015
6.80
 58,830 6.70 6.98 6.60 600 19,540 -0.6
20/04/2015
6.70
 10,470 6.68 6.70 6.64 0 0 0
17/04/2015
6.68
 13,540 6.66 6.78 6.39 0 0 0
16/04/2015
6.66
 1,120 6.72 6.72 6.49 0 0 0
15/04/2015
6.72
 11,740 6.72 6.72 6.43 0 0 0
14/04/2015
6.72
 7,500 6.78 6.78 6.64 0 0 0
13/04/2015
6.78
 20,990 6.68 6.82 6.60 0 0 0
10/04/2015
6.68
 29,790 6.60 6.88 6.60 0 0 0
09/04/2015
6.60
 36,640 6.45 6.66 6.29 0 0 0
08/04/2015
6.45
 7,200 6.31 6.45 6.27 0 0 0
07/04/2015
6.31
 5,520 6.33 6.33 6.23 0 0 0
06/04/2015
6.33
 610 6.27 6.33 6.27 533,730 533,730 0
03/04/2015
6.27
 15,700 6.27 6.47 6.27 0 15,070 -0.5
02/04/2015
6.27
 1,130 6.37 6.37 6.27 0 0 0
01/04/2015
6.37
 1,520 6.37 6.37 6.23 0 0 0
31/03/2015
6.37
 9,040 6.27 6.37 6.21 4,000 0 0.1
30/03/2015
6.27
 15,590 6.27 6.68 6.27 0 0 0
27/03/2015
6.27
 7,720 6.43 6.43 6.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |