CTCP CIC39 (c32)

15.75
-1.15
(-6.80%)
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
(2026-08-17) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2015
7.44
 20,190 7.52 7.52 7.35 0 0 0
16/11/2015
7.52
 30,920 7.59 7.59 7.40 500 0 0.0
13/11/2015
7.59
 37,680 7.59 7.72 7.59 10 0 0.0
12/11/2015
7.59
 45,450 7.31 7.67 7.31 4,350 0 0.1
11/11/2015
7.31
 7,090 7.29 7.42 7.23 2,000 0 0.1
10/11/2015
7.29
 22,650 7.29 7.44 7.18 810 0 0.0
09/11/2015
7.29
 22,060 7.44 7.44 7.29 2,430 0 0.1
06/11/2015
7.44
 7,730 7.38 7.52 7.25 20 180 -0.0
05/11/2015: Cổ tức tiền mặt tỉ lệ: 12%
05/11/2015
7.38
 27,530 7.40 7.65 7.38 7,230 2,240 0.2
04/11/2015
7.40
 57,690 7.40 7.62 7.23 0 0 0
03/11/2015
7.40
 28,500 7.46 7.58 7.40 0 0 0
02/11/2015
7.46
 39,420 7.95 8.06 7.46 0 0 0
30/10/2015
7.95
 24,370 8.06 8.14 7.79 0 0 0
29/10/2015
8.06
 73,540 7.75 8.16 7.62 2,420 2,000 0.0
28/10/2015
7.75
 88,320 7.83 7.87 7.56 0 0 0
27/10/2015
7.83
 37,800 7.77 7.85 7.77 0 0 0
26/10/2015
7.77
 70,950 7.58 8.06 7.50 8,200 3,000 0.2
23/10/2015
7.58
 51,120 7.62 7.67 7.58 0 0 0
22/10/2015
7.62
 52,180 7.23 7.67 7.46 0 0 0
21/10/2015
7.23
 232,830 6.78 7.23 6.82 10,610 500 0.4
20/10/2015
6.78
 22,110 6.67 6.78 6.65 0 0 0
19/10/2015
6.67
 3,170 6.69 6.69 6.67 0 0 0
16/10/2015
6.69
 8,190 6.69 6.82 6.69 20 0 0.0
15/10/2015
6.69
 5,860 6.74 6.74 6.63 0 0 0
14/10/2015
6.74
 7,850 6.78 6.78 6.69 0 0 0
13/10/2015
6.78
 34,240 6.61 6.78 6.61 180 0 0.0
12/10/2015
6.61
 24,650 6.59 6.61 6.55 20,480 0 0.7
09/10/2015
6.59
 14,390 6.61 6.61 6.55 10,020 0 0.3
08/10/2015
6.61
 2,700 6.59 6.61 6.55 2,310 0 0.1
07/10/2015
6.59
 13,080 6.65 6.78 6.57 10,000 0 0.3
06/10/2015
6.65
 8,440 6.78 6.78 6.65 500 0 0.0
05/10/2015
6.78
 5,150 6.88 6.88 6.65 0 0 0
02/10/2015
6.88
 23,740 6.59 7.00 6.59 40 0 0.0
01/10/2015
6.59
 9,550 6.59 6.65 6.59 20 0 0.0
30/09/2015
6.59
 17,660 6.59 6.59 6.55 9,670 0 0.3
29/09/2015
6.59
 41,170 6.57 6.59 6.47 34,230 0 1.1
28/09/2015
6.57
 21,490 6.57 6.65 6.55 14,180 0 0.5
25/09/2015
6.57
 23,170 6.51 6.63 6.57 0 0 0
24/09/2015
6.51
 28,270 6.43 6.59 6.43 24,440 0 0.8
23/09/2015
6.43
 29,970 6.32 6.43 6.30 17,950 0 0.6
22/09/2015
6.32
 35,160 6.30 6.40 6.28 10,700 0 0.3
21/09/2015
6.30
 8,600 6.28 6.30 6.28 6,660 0 0.2
18/09/2015
6.28
 15,820 6.36 6.36 6.28 13,510 0 0.4
17/09/2015
6.36
 13,850 6.36 6.40 6.28 12,940 0 0.4
16/09/2015
6.36
 190 6.24 6.36 6.26 190 0 0.0
15/09/2015
6.24
 10,010 6.16 6.30 6.24 0 0 0
14/09/2015
6.16
 21,930 6.26 6.40 6.16 18,370 0 0.6
11/09/2015
6.26
 3,090 6.26 6.30 6.20 350 0 0.0
10/09/2015
6.26
 12,000 6.24 6.30 6.20 9,980 0 0.3
09/09/2015
6.24
 2,180 6.16 6.24 6.20 1,170 0 0.0
08/09/2015
6.16
 520 6.09 6.16 6.12 0 0 0
07/09/2015
6.09
 8,340 6.09 6.16 6.09 5,000 0 0.1
04/09/2015
6.09
 14,210 6.14 6.18 6.09 12,710 0 0.4
03/09/2015
6.14
 8,870 6.18 6.18 6.09 5,880 0 0.2
01/09/2015
6.18
 0 6.18 6.18 6.18 0 0 0
31/08/2015
6.18
 11,580 6.18 6.18 6.09 7,900 0 0.2
28/08/2015
6.18
 640 6.18 6.18 6.14 0 0 0
27/08/2015
6.18
 4,860 6.16 6.18 6.09 3,250 0 0.1
26/08/2015
6.16
 17,720 6.09 6.16 6.07 5,020 7,210 -0.1
25/08/2015
6.09
 10,710 6.16 6.18 5.97 6,000 0 0.2
24/08/2015
6.16
 13,730 6.38 6.38 6.16 13,000 0 0.4
21/08/2015
6.38
 3,490 6.24 6.38 6.16 0 0 0
20/08/2015
6.24
 11,310 6.24 6.36 6.24 10,890 0 0.3
19/08/2015
6.24
 22,600 6.32 6.32 6.24 16,140 0 0.5
18/08/2015
6.32
 22,930 6.28 6.40 6.24 19,320 0 0.6
17/08/2015
6.28
 15,210 6.30 6.51 6.24 8,810 0 0.3
14/08/2015
6.30
 4,430 6.38 6.38 6.30 0 0 0
13/08/2015
6.38
 4,480 6.38 6.38 6.30 40 1,940 -0.1
12/08/2015
6.38
 4,270 6.40 6.40 6.38 3,000 60 0.1
11/08/2015
6.40
 20,190 6.51 6.51 6.38 14,500 0 0.4
10/08/2015
6.51
 2,980 6.40 6.51 6.40 1,050 2,000 -0.0
07/08/2015
6.40
 22,910 6.40 6.45 6.40 4,980 0 0.2
06/08/2015
6.40
 10,380 6.47 6.47 6.40 4,650 0 0.1
05/08/2015
6.47
 16,720 6.49 6.49 6.40 12,190 0 0.4
04/08/2015
6.49
 7,700 6.51 6.71 6.40 5,040 0 0.2
03/08/2015
6.51
 44,020 6.51 6.51 6.40 33,570 0 1.0
31/07/2015
6.51
 5,860 6.40 6.57 6.40 660 0 0.0
30/07/2015
6.40
 14,880 6.47 6.59 6.40 8,300 0 0.3
29/07/2015
6.47
 14,400 6.38 6.49 6.38 14,000 0 0.4
28/07/2015
6.38
 5,860 6.40 6.40 6.30 500 0 0.0
27/07/2015
6.40
 8,580 6.45 6.45 6.30 2,470 0 0.1
24/07/2015
6.45
 3,850 6.38 6.45 6.40 1,550 0 0.0
23/07/2015
6.38
 11,760 6.40 6.49 6.38 8,050 0 0.2
22/07/2015
6.40
 4,580 6.22 6.40 6.26 0 0 0
21/07/2015
6.22
 5,520 6.20 6.22 6.20 0 0 0
20/07/2015
6.20
 19,600 6.20 6.20 6.20 0 0 0
17/07/2015
6.20
 2,000 6.30 6.30 6.20 0 0 0
16/07/2015
6.30
 2,480 6.20 6.30 6.18 0 0 0
15/07/2015
6.20
 11,400 6.22 6.22 6.14 0 0 0
14/07/2015
6.22
 37,640 6.30 6.30 6.18 10,000 2,100 0.2
13/07/2015
6.30
 9,670 6.38 6.38 6.22 0 0 0
10/07/2015
6.38
 2,340 6.40 6.40 6.32 0 0 0
09/07/2015
6.40
 0 6.40 6.40 6.40 0 0 0
08/07/2015
6.40
 2,210 6.61 6.61 6.32 0 0 0
07/07/2015
6.61
 18,080 6.40 6.61 6.34 0 0 0
06/07/2015
6.40
 22,490 6.40 6.40 6.34 20,000 0 0.6
03/07/2015
6.40
 90 6.38 6.40 6.36 0 0 0
02/07/2015
6.38
 3,050 6.40 6.40 6.36 0 0 0
01/07/2015
6.40
 0 6.40 6.40 6.40 0 0 0
30/06/2015
6.40
 2,450 6.40 6.49 6.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |