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)
27/10/2014
5.94
 5,320 6.12 6.12 5.87 0 0 0
24/10/2014
6.12
 2,120 6.10 6.12 6.02 0 0 0
23/10/2014
6.10
 7,500 6.43 6.43 6.02 0 0 0
22/10/2014
6.43
 4,130 6.02 6.43 6.02 4,000 0 0.1
21/10/2014
6.02
 7,860 6.14 6.14 5.93 0 0 0
20/10/2014
6.14
 8,230 5.83 6.14 6.00 200 0 0.0
17/10/2014
5.83
 13,100 5.69 6.06 5.69 200 0 0.0
16/10/2014
5.69
 13,180 6.02 6.12 5.69 0 0 0
15/10/2014
6.02
 0 6.02 6.02 6.02 0 0 0
14/10/2014
6.02
 5,640 6.04 6.04 5.94 3,000 0 0.1
13/10/2014
6.04
 5,250 6.04 6.08 6.04 0 0 0
10/10/2014
6.04
 1,040 6.18 6.18 6.04 0 0 0
09/10/2014
6.18
 15,400 6.12 6.22 6.12 0 0 0
08/10/2014
6.12
 3,470 5.98 6.12 5.98 0 0 0
07/10/2014
5.98
 30,600 6.22 6.22 5.87 0 0 0
06/10/2014
6.22
 5,160 6.12 6.37 6.02 0 0 0
03/10/2014
6.12
 20,980 6.02 6.22 6.02 0 30 -0.0
02/10/2014
6.02
 85,570 6.29 6.29 6.02 0 0 0
01/10/2014
6.29
 14,670 6.28 6.35 6.04 0 0 0
30/09/2014
6.28
 0 6.28 6.28 6.28 0 0 0
29/09/2014
6.28
 510 6.12 6.31 6.28 0 0 0
26/09/2014
6.12
 350 6.12 6.37 6.10 0 0 0
25/09/2014
6.12
 7,370 6.20 6.47 6.12 0 0 0
24/09/2014
6.20
 590 6.20 6.20 6.04 0 0 0
23/09/2014
6.20
 0 6.20 6.20 6.20 0 0 0
22/09/2014
6.20
 1,260 6.22 6.22 6.04 1,000 200 0.0
19/09/2014
6.22
 1,030 6.06 6.39 6.12 0 0 0
18/09/2014
6.06
 5,560 6.29 6.29 6.06 0 0 0
17/09/2014
6.29
 330 6.28 6.29 6.29 130 0 0.0
16/09/2014
6.28
 5,160 6.35 6.35 6.22 0 0 0
15/09/2014
6.35
 6,600 6.31 6.41 6.22 0 0 0
12/09/2014
6.31
 12,900 6.26 6.37 6.31 9,950 0 0.3
11/09/2014
6.26
 76,530 6.24 6.26 6.20 53,990 0 1.7
10/09/2014
6.24
 14,730 6.10 6.24 6.02 0 0 0
09/09/2014
6.10
 4,170 6.33 6.33 6.10 0 0 0
08/09/2014
6.33
 17,110 6.31 6.37 6.29 0 0 0
05/09/2014
6.31
 2,330 6.24 6.31 6.04 1,990 0 0.1
04/09/2014
6.24
 13,370 6.22 6.31 6.20 9,860 0 0.3
03/09/2014
6.22
 13,100 6.18 6.26 6.02 9,240 0 0.3
29/08/2014
6.18
 7,060 6.22 6.22 6.18 6,970 0 0.2
28/08/2014
6.22
 6,240 6.02 6.28 6.04 3,000 0 0.1
27/08/2014
6.02
 51,220 6.28 6.39 6.00 0 45,000 -1.4
26/08/2014
6.28
 4,160 6.14 6.29 6.10 0 0 0
25/08/2014
6.14
 69,850 6.45 6.45 6.04 400 45,000 -1.4
22/08/2014
6.45
 18,420 6.37 6.49 6.39 11,600 200 0.4
21/08/2014
6.37
 42,870 6.41 6.45 6.37 37,610 5,000 1.1
20/08/2014
6.41
 23,900 6.39 6.47 6.39 22,800 0 0.8
19/08/2014
6.39
 17,880 6.39 6.41 6.37 16,100 760 0.5
18/08/2014
6.39
 31,840 6.41 6.41 6.37 29,560 500 1.0
15/08/2014
6.41
 3,790 6.41 6.41 6.39 3,700 700 0.1
14/08/2014
6.41
 14,570 6.35 6.68 6.35 14,240 0 0.5
13/08/2014
6.35
 15,200 6.39 6.41 6.33 8,970 0 0.3
12/08/2014
6.39
 2,130 6.47 6.47 6.39 2,000 0 0.1
11/08/2014
6.47
 9,440 6.55 6.70 6.45 4,000 0 0.1
08/08/2014
6.55
 27,360 6.55 6.74 6.55 7,310 100 0.2
07/08/2014
6.55
 78,640 6.31 6.55 6.31 34,500 0 1.1
06/08/2014
6.31
 17,400 6.37 6.41 6.31 10,770 0 0.4
05/08/2014
6.37
 18,480 6.41 6.41 6.29 8,500 130 0.3
04/08/2014
6.41
 6,520 6.47 6.47 6.33 0 0 0
01/08/2014
6.47
 810 6.41 6.49 6.41 0 0 0
31/07/2014
6.41
 28,000 6.33 6.45 6.31 17,280 0 0.6
30/07/2014
6.33
 11,040 6.45 6.55 6.33 4,200 0 0.1
29/07/2014
6.45
 100,950 6.29 6.45 6.28 43,160 0 1.4
28/07/2014
6.29
 81,440 6.33 6.33 6.08 61,000 0 2.0
25/07/2014
6.33
 1,000 6.43 6.59 6.33 0 0 0
24/07/2014
6.43
 46,230 6.31 6.49 6.31 10,000 0 0.3
23/07/2014
6.31
 8,130 6.45 6.88 6.31 930 0 0.0
22/07/2014
6.45
 67,960 6.45 6.45 6.43 64,000 0 2.1
21/07/2014
6.45
 48,140 6.41 6.49 6.41 32,600 0 1.1
18/07/2014
6.41
 22,500 6.45 6.57 6.31 3,720 300 0.1
17/07/2014
6.45
 30 6.45 6.45 6.45 0 0 0
16/07/2014
6.45
 10,920 6.53 6.53 6.31 0 0 0
15/07/2014
6.53
 44,860 6.18 6.59 6.22 5,200 0 0.2
14/07/2014
6.18
 14,770 6.06 6.18 6.06 7,450 500 0.2
11/07/2014
6.06
 8,050 6.02 6.28 6.04 0 0 0
10/07/2014
6.02
 7,540 6.02 6.16 6.02 5,000 0 0.2
09/07/2014
6.02
 11,160 6.00 6.04 6.00 7,090 0 0.2
08/07/2014
6.00
 2,950 6.02 6.02 5.93 2,000 0 0.1
07/07/2014
6.02
 9,890 6.10 6.16 6.00 0 0 0
04/07/2014
6.10
 35,110 5.93 6.14 5.98 10,210 500 0.3
03/07/2014
5.93
 6,040 6.04 6.04 5.93 150 0 0.0
02/07/2014
6.04
 1,350 6.02 6.06 6.02 0 0 0
01/07/2014
6.02
 29,420 5.77 6.02 5.79 2,000 300 0.1
30/06/2014
5.77
 2,550 5.85 5.85 5.77 2,370 0 0.1
27/06/2014
5.85
 21,660 5.75 5.85 5.73 16,480 0 0.5
26/06/2014
5.75
 13,370 5.63 5.75 5.63 11,420 0 0.3
25/06/2014
5.63
 12,740 5.61 5.71 5.50 9,220 0 0.3
24/06/2014
5.61
 30,500 5.77 5.79 5.44 2,300 0 0.1
23/06/2014
5.77
 630 5.79 5.79 5.77 0 0 0
20/06/2014
5.79
 2,230 5.79 5.83 5.67 0 0 0
19/06/2014
5.79
 2,720 5.75 5.79 5.63 1,600 0 0.0
18/06/2014
5.75
 9,990 5.63 5.77 5.63 6,100 0 0.2
17/06/2014
5.63
 11,540 5.63 5.69 5.58 10,900 0 0.3
16/06/2014
5.63
 2,330 5.58 5.79 5.58 600 0 0.0
13/06/2014
5.58
 10,840 5.54 5.58 5.52 6,910 0 0.2
12/06/2014
5.54
 8,830 5.50 5.54 5.50 6,480 0 0.2
11/06/2014
5.50
 13,770 5.48 5.52 5.46 8,070 0 0.2
10/06/2014
5.48
 9,700 5.48 5.50 5.44 8,430 0 0.2
09/06/2014
5.48
 9,540 5.44 5.54 5.36 2,900 0 0.1
06/06/2014
5.44
 2,040 5.34 5.44 5.34 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |