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)
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
26/09/2013
2.77
 11,210 2.77 2.79 2.75 0 0 0
25/09/2013
2.77
 11,550 2.68 2.77 2.67 0 0 0
24/09/2013
2.68
 3,000 2.70 2.70 2.67 0 0 0
23/09/2013
2.70
 1,050 2.68 2.70 2.68 0 0 0
20/09/2013
2.68
 3,460 2.68 2.70 2.68 0 0 0
19/09/2013
2.68
 1,910 2.67 2.68 2.67 0 0 0
18/09/2013
2.67
 3,420 2.67 2.68 2.67 1,410 0 0.0
17/09/2013
2.67
 8,860 2.67 2.68 2.65 590 0 0.0
16/09/2013
2.67
 5,580 2.67 2.68 2.65 0 0 0
13/09/2013
2.67
 12,130 2.67 2.68 2.65 1,000 0 0.0
12/09/2013
2.67
 27,170 2.68 2.68 2.65 0 0 0
11/09/2013
2.68
 2,630 2.70 2.70 2.67 0 0 0
10/09/2013
2.70
 3,110 2.65 2.70 2.67 0 0 0
09/09/2013
2.65
 2,340 2.70 2.70 2.65 0 0 0
06/09/2013
2.70
 9,010 2.70 2.70 2.68 2,000 0 0.0
05/09/2013
2.70
 3,000 2.72 2.72 2.70 0 0 0
04/09/2013
2.72
 10 2.72 2.72 2.72 0 0 0
03/09/2013
2.72
 20 2.70 2.72 2.72 0 0 0
30/08/2013
2.70
 40,520 2.68 2.70 2.65 0 0 0
29/08/2013
2.68
 2,810 2.70 2.70 2.65 0 0 0
28/08/2013
2.70
 33,620 2.72 2.72 2.65 0 0 0
27/08/2013
2.72
 30,520 2.72 2.72 2.65 0 0 0
26/08/2013
2.72
 8,160 2.72 2.72 2.67 0 0 0
23/08/2013
2.72
 3,040 2.68 2.74 2.68 0 0 0
22/08/2013
2.68
 16,210 2.74 2.74 2.68 0 0 0
21/08/2013
2.74
 70 2.79 2.79 2.68 0 0 0
20/08/2013
2.79
 67,960 2.68 2.79 2.65 0 0 0
19/08/2013
2.68
 6,270 2.70 2.72 2.61 0 0 0
16/08/2013
2.70
 12,760 2.72 2.72 2.61 0 0 0
15/08/2013
2.72
 10,100 2.68 2.74 2.65 0 0 0
14/08/2013
2.68
 5,420 2.68 2.68 2.63 0 0 0
13/08/2013
2.68
 18,980 2.67 2.68 2.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |