CTCP CIC39 (c32)

15.95
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
(2026-06-29) 		0.75 4.93% 201,100 -200 0
14.90
18.05
15.95
2 tháng
(2026-06-01) 		3.85 31.82% 2,310,000 -80,300 0
12.10
20.30
15.95
3 tháng
(2026-05-04) 		1.40 9.62% 3,747,500 -86,300 0
11.95
20.30
15.95
6 tháng
(2026-01-30) 		3.40 27.09% 7,100,400 -113,400 -0.3
10.25
20.30
15.95
12 tháng
(2025-08-04) 		6.95 77.22% 11,234,800 -197,300 -1.5
8.68
20.30
15.95
24 tháng
(2024-08-08) 		7.25 83.33% 15,137,600 -207,438 -1.7
8.15
20.30
15.95
36 tháng
(2023-08-14) 		6.45 67.89% 22,337,900 -504,148 -6.7
8.15
20.30
15.95
60 tháng
(2021-08-24) 		5.22 48.60% 93,958,300 -1,633,931 -43.5
8.12
20.30
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/03/2015
6.43
 6,820 6.39 6.43 6.27 0 0 0
25/03/2015
6.39
 280 6.31 6.45 6.39 0 0 0
24/03/2015
6.31
 580 6.43 6.43 6.31 0 0 0
23/03/2015
6.43
 22,300 6.53 6.53 6.27 0 0 0
20/03/2015
6.53
 36,280 6.47 6.58 6.45 1,590 0 0.1
19/03/2015
6.47
 41,350 6.27 6.47 6.27 23,410 0 0.7
18/03/2015
6.27
 8,890 6.33 6.35 6.27 0 0 0
17/03/2015
6.33
 820 6.37 6.37 6.31 0 0 0
16/03/2015
6.37
 4,230 6.37 6.37 6.35 0 0 0
13/03/2015
6.37
 1,580 6.35 6.37 6.37 0 0 0
12/03/2015
6.35
 18,030 6.25 6.35 6.27 0 0 0
11/03/2015
6.25
 8,320 6.23 6.29 6.23 0 0 0
10/03/2015
6.23
 1,100 6.23 6.27 6.23 0 0 0
09/03/2015
6.23
 3,490 6.27 6.27 6.23 0 0 0
06/03/2015
6.27
 2,060 6.37 6.37 6.27 0 0 0
05/03/2015
6.37
 5,120 6.27 6.37 6.27 0 0 0
04/03/2015
6.27
 17,640 6.25 6.27 6.21 0 9,470 -0.3
03/03/2015
6.25
 1,300 6.27 6.27 6.21 0 180 -0.0
02/03/2015
6.27
 2,090 6.31 6.31 6.17 180 0 0.0
27/02/2015
6.31
 1,950 6.19 6.31 6.13 1,000 0 0.0
26/02/2015
6.19
 3,770 6.21 6.23 6.17 660 0 0.0
25/02/2015
6.21
 3,170 6.23 6.27 6.21 0 0 0
24/02/2015
6.23
 20 6.23 6.23 6.23 0 0 0
13/02/2015
6.23
 860 6.21 6.23 6.17 840 0 0.0
12/02/2015
6.21
 1,080 6.19 6.29 6.17 0 20 -0.0
11/02/2015
6.19
 2,930 6.13 6.21 6.13 2,500 0 0.1
10/02/2015
6.13
 1,710 6.07 6.13 6.07 0 0 0
09/02/2015
6.07
 9,810 6.17 6.17 6.07 0 0 0
06/02/2015
6.17
 7,380 6.19 6.19 6.05 0 0 0
05/02/2015
6.19
 10 6.11 6.19 6.19 0 0 0
04/02/2015
6.11
 3,080 6.25 6.25 6.11 0 0 0
03/02/2015
6.25
 100 6.21 6.25 6.25 0 0 0
02/02/2015
6.21
 610 6.17 6.23 6.17 0 0 0
30/01/2015
6.17
 3,560 6.03 6.25 6.07 0 0 0
29/01/2015
6.03
 12,760 6.07 6.25 6.03 0 0 0
28/01/2015
6.07
 6,740 6.29 6.29 6.07 0 0 0
27/01/2015
6.29
 4,880 6.35 6.35 6.29 0 20 -0.0
26/01/2015
6.35
 960 6.39 6.41 6.35 0 0 0
23/01/2015
6.39
 7,670 6.41 6.41 6.35 0 0 0
22/01/2015
6.41
 6,610 6.41 6.45 6.37 0 0 0
21/01/2015
6.41
 3,020 6.45 6.45 6.41 1,400 0 0.0
20/01/2015
6.45
 1,000 6.47 6.47 6.45 0 0 0
19/01/2015
6.47
 1,010 6.49 6.49 6.41 0 0 0
16/01/2015
6.49
 2,350 6.43 6.51 6.39 2,000 0 0.1
15/01/2015
6.43
 72,400 6.31 6.47 6.31 0 0 0
14/01/2015
6.31
 4,320 6.33 6.33 6.27 0 0 0
13/01/2015
6.33
 2,140 6.27 6.35 6.15 2,020 0 0.1
12/01/2015
6.27
 6,710 6.31 6.31 5.97 0 700 -0.0
09/01/2015
6.31
 3,570 6.29 6.31 6.27 0 0 0
08/01/2015
6.29
 13,260 6.21 6.33 6.25 0 0 0
07/01/2015
6.21
 9,420 6.17 6.23 6.13 0 130 -0.0
06/01/2015
6.17
 820 6.13 6.19 6.13 0 0 0
05/01/2015
6.13
 9,350 6.03 6.23 6.07 0 0 0
31/12/2014
6.03
 15,580 6.05 6.25 6.03 0 0 0
30/12/2014
6.05
 7,240 5.87 6.13 5.87 0 0 0
29/12/2014
5.87
 2,370 6.19 6.19 5.87 0 0 0
26/12/2014
6.19
 10 5.91 6.19 6.19 0 0 0
25/12/2014
5.91
 6,010 5.95 5.95 5.87 50 0 0.0
24/12/2014
5.95
 5,010 5.97 5.97 5.87 0 0 0
23/12/2014
5.97
 12,540 5.99 6.27 5.87 0 0 0
22/12/2014
5.99
 1,020 6.15 6.15 5.91 0 0 0
19/12/2014
6.15
 0 6.15 6.15 6.15 0 0 0
18/12/2014
6.15
 10 5.97 6.15 6.15 0 0 0
17/12/2014
5.97
 2,770 6.05 6.05 5.79 850 0 0.0
16/12/2014
6.05
 210 6.07 6.07 5.77 150 0 0.0
15/12/2014
6.07
 2,360 6.21 6.21 5.97 310 0 0.0
12/12/2014
6.21
 5,750 5.87 6.27 5.87 2,050 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |