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)
25/02/2014
5.84
 49,400 5.73 5.84 5.69 0 0 0
24/02/2014
5.73
 86,160 5.61 5.82 5.50 0 0 0
21/02/2014
5.61
 192,040 5.73 5.73 5.60 0 0 0
20/02/2014
5.73
 483,030 6.15 6.15 5.73 300 700 -0.0
19/02/2014
6.15
 68,650 6.21 6.34 6.15 0 0 0
18/02/2014
6.21
 63,600 5.99 6.30 6.15 0 1,000 -0.0
17/02/2014
5.99
 106,720 5.88 6.04 5.88 700 0 0.0
14/02/2014
5.88
 222,700 5.76 5.88 5.65 0 0 0
13/02/2014
5.76
 69,400 5.76 5.76 5.63 0 50 -0.0
12/02/2014
5.76
 121,130 5.69 5.76 5.60 40,000 0 1.2
11/02/2014
5.69
 105,550 5.78 6.02 5.69 0 0 0
10/02/2014
5.78
 107,210 5.67 5.86 5.60 0 0 0
07/02/2014
5.67
 165,260 5.67 5.93 5.67 40,000 0 1.2
06/02/2014
5.67
 113,920 5.32 5.67 5.28 200 0 0.0
27/01/2014
5.32
 77,830 5.32 5.32 5.22 0 0 0
24/01/2014
5.32
 77,550 5.32 5.35 5.17 24,650 0 0.7
23/01/2014
5.32
 70,680 5.28 5.41 5.26 300 0 0.0
22/01/2014
5.28
 462,580 4.96 5.30 5.09 101,910 0 2.8
21/01/2014
4.96
 318,850 4.66 4.96 4.64 35,650 0 0.9
20/01/2014
4.66
 138,080 4.72 4.74 4.66 48,580 0 1.2
17/01/2014
4.72
 167,050 4.53 4.76 4.53 10,580 0 0.3
16/01/2014
4.53
 1,008,560 4.55 4.55 4.40 55,500 0 1.3
15/01/2014
4.55
 232,490 4.61 4.68 4.55 0 0 0
14/01/2014
4.61
 186,940 4.63 4.66 4.55 1,030 0 0.0
13/01/2014
4.63
 162,090 4.49 4.63 4.44 0 0 0
10/01/2014
4.49
 40,290 4.42 4.51 4.40 0 0 0
09/01/2014
4.42
 52,040 4.48 4.49 4.40 0 0 0
08/01/2014
4.48
 42,740 4.51 4.53 4.48 0 0 0
07/01/2014
4.51
 65,390 4.57 4.59 4.49 0 0 0
06/01/2014
4.57
 57,020 4.49 4.61 4.49 0 0 0
03/01/2014
4.49
 128,030 4.38 4.61 4.36 0 0 0
02/01/2014
4.38
 84,670 4.35 4.38 4.27 0 0 0
31/12/2013
4.35
 17,530 4.33 4.35 4.25 0 0 0
30/12/2013
4.33
 15,840 4.35 4.35 4.25 0 0 0
27/12/2013
4.35
 25,610 4.36 4.40 4.31 350 0 0.0
26/12/2013
4.36
 35,800 4.23 4.38 4.23 0 350 -0.0
25/12/2013
4.23
 85,140 4.29 4.35 4.10 0 0 0
24/12/2013
4.29
 57,440 4.36 4.36 4.25 0 0 0
23/12/2013
4.36
 94,110 4.44 4.44 4.29 0 0 0
20/12/2013
4.44
 61,930 4.29 4.44 4.29 0 0 0
19/12/2013
4.29
 36,760 4.29 4.33 4.25 0 0 0
18/12/2013
4.29
 16,260 4.29 4.35 4.22 0 0 0
17/12/2013
4.29
 28,820 4.35 4.35 4.25 0 0 0
16/12/2013
4.35
 33,060 4.36 4.36 4.25 0 0 0
13/12/2013
4.36
 26,520 4.36 4.44 4.29 0 0 0
12/12/2013
4.36
 25,510 4.25 4.36 4.23 0 0 0
11/12/2013
4.25
 184,990 4.48 4.48 4.18 3,370 0 0.1
10/12/2013
4.48
 17,260 4.49 4.49 4.40 100 0 0.0
09/12/2013
4.49
 30,840 4.51 4.57 4.42 100 0 0.0
06/12/2013
4.51
 69,790 4.42 4.55 4.40 500 0 0.0
05/12/2013
4.42
 65,120 4.49 4.63 4.38 200 0 0.0
04/12/2013
4.49
 66,040 4.61 4.64 4.48 0 0 0
03/12/2013
4.61
 91,750 4.66 4.66 4.53 500 0 0.0
02/12/2013
4.66
 40,430 4.68 4.74 4.57 700 0 0.0
29/11/2013
4.68
 309,630 4.63 4.70 4.48 300 0 0.0
28/11/2013
4.63
 22,760 4.66 4.66 4.51 500 0 0.0
27/11/2013
4.66
 51,140 4.66 4.76 4.48 0 0 0
26/11/2013
4.66
 110,560 4.40 4.70 4.38 0 0 0
25/11/2013
4.40
 60,640 4.27 4.49 4.29 0 0 0
22/11/2013
4.27
 35,720 4.10 4.35 4.08 0 0 0
21/11/2013
4.10
 53,870 4.18 4.33 4.10 0 0 0
20/11/2013
4.18
 25,760 4.14 4.18 4.08 0 0 0
19/11/2013
4.14
 34,740 4.25 4.29 4.12 0 0 0
18/11/2013
4.25
 68,170 4.10 4.25 4.01 0 0 0
15/11/2013: Cổ tức tiền mặt tỉ lệ: 12%
15/11/2013
4.10
 36,750 3.97 4.20 4.07 0 0 0
14/11/2013
3.97
 143,940 3.74 3.97 3.74 0 0 0
13/11/2013
3.74
 59,120 3.83 3.83 3.74 0 0 0
12/11/2013
3.83
 48,980 3.94 3.95 3.74 0 0 0
11/11/2013
3.94
 41,920 3.85 3.97 3.80 0 0 0
08/11/2013
3.85
 21,280 3.95 3.95 3.78 0 0 0
07/11/2013
3.95
 37,760 4.06 4.06 3.87 0 0 0
06/11/2013
4.06
 33,740 4.06 4.10 3.81 0 0 0
05/11/2013
4.06
 43,300 3.95 4.13 3.95 0 0 0
04/11/2013
3.95
 102,740 3.71 3.95 3.71 0 0 0
01/11/2013
3.71
 79,610 3.53 3.71 3.53 0 0 0
31/10/2013
3.53
 65,950 3.60 3.64 3.53 0 0 0
30/10/2013
3.60
 9,170 3.67 3.67 3.60 0 0 0
29/10/2013
3.67
 60,930 3.53 3.67 3.53 0 0 0
28/10/2013
3.53
 53,210 3.53 3.60 3.50 0 0 0
25/10/2013
3.53
 63,430 3.50 3.62 3.50 0 0 0
24/10/2013
3.50
 133,810 3.35 3.58 3.35 0 0 0
23/10/2013
3.35
 93,450 3.20 3.39 3.20 0 0 0
22/10/2013
3.20
 136,280 3.02 3.21 3.13 0 0 0
21/10/2013
3.02
 49,370 2.82 3.02 2.97 0 0 0
18/10/2013
2.82
 17,340 2.88 2.88 2.82 0 0 0
17/10/2013
2.88
 15,220 2.90 2.90 2.82 0 0 0
16/10/2013
2.90
 22,820 2.90 2.90 2.82 0 0 0
15/10/2013
2.90
 4,920 2.86 2.91 2.86 0 0 0
14/10/2013
2.86
 610 2.88 2.88 2.86 0 0 0
11/10/2013
2.88
 7,020 2.88 2.88 2.82 0 0 0
10/10/2013
2.88
 5,820 2.88 2.90 2.84 0 0 0
09/10/2013
2.88
 6,020 2.90 2.90 2.82 0 0 0
08/10/2013
2.90
 8,090 2.88 2.90 2.82 0 0 0
07/10/2013
2.88
 1,180 2.90 2.90 2.88 0 0 0
04/10/2013
2.90
 8,030 2.91 2.91 2.84 0 0 0
03/10/2013
2.91
 17,120 2.91 2.91 2.82 0 0 0
02/10/2013
2.91
 2,640 2.82 2.95 2.82 0 0 0
01/10/2013
2.82
 5,300 2.91 2.93 2.82 5,000 0 0.1
30/09/2013
2.91
 1,060 2.86 2.91 2.82 200 0 0.0
27/09/2013
2.86
 29,010 2.77 2.90 2.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |