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)
11/12/2014
5.87
 1,810 6.01 6.01 5.79 0 0 0
10/12/2014
6.01
 6,680 6.01 6.05 5.83 0 0 0
09/12/2014
6.01
 1,120 6.07 6.07 5.97 0 0 0
08/12/2014
6.07
 5,110 6.05 6.09 6.05 0 0 0
05/12/2014
6.05
 24,460 5.97 6.09 5.97 0 0 0
04/12/2014
5.97
 3,730 5.93 6.01 5.93 0 0 0
03/12/2014
5.93
 2,310 6.03 6.03 5.93 0 0 0
02/12/2014
6.03
 10 5.93 6.03 6.03 0 0 0
01/12/2014
5.93
 5,550 5.91 5.95 5.91 100 0 0.0
28/11/2014
5.91
 2,160 5.87 5.91 5.87 0 0 0
27/11/2014
5.87
 180 5.87 5.87 5.87 0 0 0
26/11/2014
5.87
 2,260 5.91 5.99 5.87 0 0 0
25/11/2014
5.91
 1,700 5.91 5.91 5.91 0 0 0
24/11/2014
5.91
 6,840 5.95 5.95 5.91 0 0 0
21/11/2014
5.95
 1,670 6.01 6.01 5.91 0 0 0
20/11/2014
6.01
 3,590 6.03 6.03 5.97 50 0 0.0
19/11/2014
6.03
 310 5.97 6.03 5.97 0 0 0
18/11/2014
5.97
 7,490 5.97 6.03 5.95 0 0 0
17/11/2014
5.97
 2,600 5.97 6.03 5.97 0 0 0
14/11/2014
5.97
 4,440 6.03 6.03 5.95 100 0 0.0
13/11/2014
6.03
 1,520 6.01 6.03 5.97 0 0 0
12/11/2014
6.01
 7,230 5.91 6.01 5.85 0 0 0
11/11/2014
5.91
 5,240 6.07 6.07 5.83 0 0 0
10/11/2014
6.07
 7,720 6.05 6.07 5.87 0 0 0
07/11/2014
6.05
 2,020 5.99 6.05 5.99 0 0 0
06/11/2014: Cổ tức tiền mặt tỉ lệ: 12%
06/11/2014
5.99
 7,250 5.87 5.99 5.91 0 0 0
05/11/2014
5.87
 8,040 5.89 5.91 5.85 3,000 0 0.1
04/11/2014
5.89
 7,370 6.14 6.14 5.89 1,000 0 0.0
03/11/2014
6.14
 9,500 5.93 6.18 5.89 0 0 0
31/10/2014
5.93
 43,380 5.93 5.98 5.87 0 0 0
30/10/2014
5.93
 3,090 6.22 6.22 5.89 150 0 0.0
29/10/2014
6.22
 2,400 6.31 6.31 6.02 0 0 0
28/10/2014
6.31
 10 5.94 6.31 6.31 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |