CTCP CIC39 (c32)

17.20
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
(2024-04-22) 		-0.15 -0.86% 720,800 -1,700 -0.0
17.20
17.50
17.20
2 tháng
(2024-03-21) 		-1.10 -6.01% 1,033,000 -1,700 -0.0
17.10
18.30
17.20
3 tháng
(2024-02-20) 		-0.80 -4.44% 1,998,600 -3,200 -0.1
17.10
18.95
17.20
6 tháng
(2023-11-22) 		0.55 3.30% 3,022,600 -193,700 -3.3
16.60
18.95
17.20
12 tháng
(2023-05-26) 		-1.55 -8.27% 7,637,200 -423,800 -7.4
16.60
19.90
17.20
24 tháng
(2022-05-31) 		-7.09 -29.18% 17,112,000 -517,283 -6.2
16.23
24.92
17.20
36 tháng
(2021-06-07) 		-4.14 -19.39% 83,899,800 -1,917,283 -53.2
16.23
33.89
17.20
60 tháng
(2019-06-17) 		-2.50 -12.69% 139,017,500 -4,491,793 -113.0
14.35
33.89
17.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
19.35
-0.30
 26,500 19.65 19.85 19.30 0 20,700 -0.4
#202 25/07/2023
19.65
-0.15
 17,300 19.80 19.80 19.50 300 0 0.0
#203 24/07/2023
19.80
-0.10
 18,400 19.90 19.90 19.55 0 0 0
#204 21/07/2023
19.90
0.35
 24,200 19.55 20.10 19.50 0 0 0
#205 20/07/2023
19.55
0.05
 16,800 19.50 19.60 19.30 0 100 -0.0
#206 19/07/2023
19.50
0
 10,500 19.50 19.65 19.30 0 0 0
#207 18/07/2023
19.50
-0.10
 38,500 19.60 19.75 19.20 0 0 0
#208 17/07/2023
19.60
0.40
 42,700 19.20 19.95 19.20 500 0 0.0
#209 14/07/2023
19.20
0
 5,400 19.20 19.20 19.05 0 0 0
#210 13/07/2023
19.20
0.05
 6,900 19.15 19.25 19.10 0 0 0
#211 12/07/2023
19.15
0
 6,500 19.15 19.15 18.95 0 0 0
#212 11/07/2023
19.15
0
 21,800 19.15 19.30 19 0 0 0
#213 10/07/2023
19.15
0
 19,600 19.15 19.30 19.10 0 100 -0.0
#214 07/07/2023
19.15
0
 11,100 19.15 19.15 18.90 0 0 0
#215 06/07/2023
19.15
-0.15
 15,600 19.30 19.30 19.05 0 0 0
#216 05/07/2023
19.30
0.15
 31,900 19.15 19.30 19.15 0 0 0
#217 04/07/2023
19.15
0
 18,400 19.15 19.15 19.10 0 900 -0.0
#218 03/07/2023
19.15
0.05
 11,700 19.10 19.20 19.05 0 2,600 -0.0
#219 30/06/2023
19.10
-0.10
 14,000 19.20 19.20 18.90 0 1,500 -0.0
#220 29/06/2023
19.20
0
 29,300 19.20 19.20 18.85 0 0 0
#221 28/06/2023
19.20
-0.10
 8,800 19.30 19.30 19 0 0 0
#222 27/06/2023
19.30
0.05
 6,600 19.25 19.35 19.10 0 0 0
#223 26/06/2023
19.25
-0.05
 28,800 19.30 19.30 19 0 0 0
#224 23/06/2023
19.30
0
 26,800 19.30 19.40 19 0 0 0
#225 22/06/2023
19.30
0.05
 12,700 19.25 19.50 19.25 0 0 0
#226 21/06/2023
19.25
0
 12,100 19.25 19.40 19 0 0 0
#227 20/06/2023
19.25
0.15
 1,600 19.10 19.25 19.10 0 0 0
#228 19/06/2023
19.10
-0.10
 6,400 19.20 19.20 19 0 0 0
#229 16/06/2023
19.20
0
 30,000 19.20 19.50 19.20 0 300 -0.0
#230 15/06/2023
19.20
0.35
 41,400 18.85 19.20 18.70 0 0 0
#231 14/06/2023
18.85
0.05
 4,800 18.80 18.85 18.70 0 0 0
#232 13/06/2023
18.80
0
 13,300 18.80 18.80 18.60 0 0 0
#233 12/06/2023
18.80
0
 16,100 18.80 18.95 18.55 0 0 0
#234 09/06/2023
18.80
0
 9,100 18.80 18.80 18.60 300 0 0.0
#235 08/06/2023
18.80
-0.15
 11,700 18.95 19.20 18.80 0 100 -0.0
#236 07/06/2023
18.95
0.35
 27,900 18.60 18.95 18.60 0 5,300 -0.1
#237 06/06/2023
18.60
-0.20
 25,500 18.80 18.90 18.50 0 4,300 -0.1
#238 05/06/2023
18.80
-0.05
 23,900 18.85 18.85 18.50 0 0 0
#239 02/06/2023
18.85
0.15
 56,800 18.70 18.85 18.45 0 2,800 -0.1
#240 01/06/2023
18.70
-0.15
 18,400 18.85 18.85 18.50 0 100 -0.0
#241 31/05/2023
18.85
0
 28,000 18.85 18.90 18.30 2,100 1,100 0.0
#242 30/05/2023
18.85
0.05
 12,100 18.80 18.85 18.50 0 1,400 -0.0
#243 29/05/2023
18.80
0.05
 10,200 18.75 18.90 18.45 0 0 0
#244 26/05/2023
18.75
0.15
 20,500 18.60 18.90 18.35 0 0 0
#245 25/05/2023
18.60
0.15
 5,500 18.45 18.75 18.40 0 0 0
#246 24/05/2023
18.45
-0.35
 13,500 18.80 18.90 18.40 0 0 0
#247 23/05/2023
18.80
-0.30
 24,800 19.10 19.20 18.35 700 500 0.0
#248 22/05/2023
19.10
-0.10
 53,200 19.20 19.20 18.60 0 0 0
#249 19/05/2023
19.20
0.15
 100 19.05 19.20 19.20 0 0 0
#250 18/05/2023
19.05
-0.05
 25,600 19.10 19.20 18.70 0 0 0
#251 17/05/2023
19.10
-0.20
 33,400 19.30 19.30 18.80 0 0 0
#252 16/05/2023
19.30
0.60
 8,100 18.70 19.30 19 0 0 0
#253 15/05/2023
18.70
0.38
 2,000 18.32 18.98 18.70 0 400 -0.0
#254 12/05/2023
18.32
-0.52
 15,100 18.84 18.98 18.32 0 600 -0.0
#255 11/05/2023
18.84
0.05
 12,600 18.79 18.84 18.61 0 800 -0.0
#256 10/05/2023
18.79
0.43
 12,900 18.37 18.89 18.37 100 3,800 -0.1
#257 09/05/2023
18.37
-0.43
 32,700 18.79 18.79 18.37 0 0 0
#258 08/05/2023
18.79
0
 9,300 18.79 18.98 18.75 1,400 0 0.0
#259 05/05/2023
18.79
0.24
 16,400 18.56 18.79 18.18 0 0 0
#260 04/05/2023
18.56
0
 21,400 18.56 18.61 18.08 400 4,500 -0.1
#261 28/04/2023
18.56
0.33
 19,500 18.23 18.56 18.27 0 500 -0.0
#262 27/04/2023
18.23
0.05
 35,500 18.18 18.42 17.94 0 30,000 -0.6
#263 26/04/2023
18.18
0.14
 31,900 18.04 18.37 18.08 1,000 30,000 -0.6
#264 25/04/2023
18.04
-0.47
 91,300 18.51 18.89 18.04 0 30,000 -0.6
#265 24/04/2023
18.51
0.09
 16,200 18.42 18.98 18.42 0 0 0.0
#266 21/04/2023
18.42
-0.38
 46,000 18.79 18.98 18.42 0 0 0.0
#267 20/04/2023
18.79
0
 36,500 18.79 18.98 18.51 0 0 0
#268 19/04/2023
18.79
0.14
 3,100 18.65 18.79 18.75 0 0 0.0
#269 18/04/2023
18.65
0.33
 37,200 18.32 18.89 18.32 0 0 0.0
#270 17/04/2023
18.32
-0.14
 23,900 18.46 18.79 18.32 300 0 0.0
#271 14/04/2023
18.46
0.05
 11,300 18.42 18.70 18.32 700 0 0.0
#272 13/04/2023
18.42
0
 7,000 18.42 18.70 18.27 0 0 0.1
#273 12/04/2023
18.42
0.19
 31,000 18.23 18.61 18.23 0 0 0.1
#274 11/04/2023
18.23
0
 30,800 18.23 18.61 18.23 0 0 0.1
#275 10/04/2023
18.23
-0.19
 94,000 18.42 18.51 18.23 0 0 0.1
#276 07/04/2023
18.42
0.14
 5,700 18.27 18.51 18.23 0 0 0.1
#277 06/04/2023
18.27
0.09
 22,400 18.18 18.61 18.23 0 0 0.1
#278 05/04/2023
18.18
-0.14
 30,400 18.32 18.51 18.18 0 0 0.1
#279 04/04/2023
18.32
0.05
 37,800 18.27 18.51 18.13 0 0 0.1
#280 03/04/2023
18.27
0
 34,400 18.27 18.42 18.18 4,000 0 0.1
#281 31/03/2023
18.27
-0.09
 59,400 18.37 18.46 18.18 0 0 0
#282 30/03/2023
18.37
0.24
 31,100 18.13 18.37 18.13 0 0 0
#283 29/03/2023
18.13
0
 42,600 18.13 18.37 18.13 0 0 0
#284 28/03/2023
18.13
0.09
 45,300 18.04 18.27 18.08 0 0 0
#285 27/03/2023
18.04
0.09
 145,400 17.94 18.18 17.89 0 0 0
#286 24/03/2023
17.94
-0.09
 50,800 18.04 18.23 17.94 0 0 0
#287 23/03/2023
18.04
0.09
 30,800 17.94 18.13 17.94 0 0 0
#288 22/03/2023
17.94
0
 32,800 17.94 18.23 17.94 0 0 0
#289 21/03/2023
17.94
0.05
 494,200 17.89 18.37 17.85 0 900 0.1
#290 20/03/2023
17.89
0
 55,900 17.89 18.51 17.70 0 0 -0.0
#291 17/03/2023
17.89
-0.28
 14,500 18.18 18.18 17.85 0 0 -0.0
#292 16/03/2023
18.18
0.33
 14,000 17.85 18.18 17.75 0 1,300 -0.0
#293 15/03/2023
17.85
0.14
 34,900 17.70 18.04 17.80 0 0 -0.0
#294 14/03/2023
17.70
-0.05
 47,100 17.75 18.04 17.70 300 1,000 -0.0
#295 13/03/2023
17.75
0
 36,000 17.75 18.04 17.70 0 1,100 -0.0
#296 10/03/2023
17.75
-0.09
 41,400 17.85 17.94 17.70 0 500 -0.0
#297 09/03/2023
17.85
0.19
 11,900 17.66 17.89 17.66 0 500 -0.0
#298 08/03/2023
17.66
-0.19
 9,900 17.85 17.85 17.66 0 0 0.0
#299 07/03/2023
17.85
0.09
 14,100 17.75 17.85 17.66 200 0 0.0
#300 06/03/2023
17.75
0.19
 7,300 17.56 17.85 17.56 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc