CTCP CIC39 (c32)

12.20
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
(2025-12-29) 		0.75 6.73% 704,900 -40,200 -0.5
10.40
12.20
12.20
2 tháng
(2025-11-28) 		-1 -7.75% 1,953,500 -62,600 -0.8
10.40
13.93
12.20
3 tháng
(2025-10-29) 		1.95 19.60% 3,156,000 -70,200 -1.0
9.95
13.93
12.20
6 tháng
(2025-07-31) 		2.95 32.96% 4,087,200 -83,900 -1.2
8.68
13.93
12.20
12 tháng
(2025-02-03) 		3.05 34.46% 5,961,200 -88,738 -1.3
8.15
13.93
12.20
24 tháng
(2024-02-07) 		3.22 37.18% 10,915,900 -82,848 -1.2
8.15
13.93
12.20
36 tháng
(2023-02-13) 		3.07 34.80% 18,949,400 -596,840 -9.4
8.15
13.93
12.20
60 tháng
(2021-02-22) 		0.50 4.37% 103,503,200 -1,775,731 -47.5
8.12
16.95
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/08/2013
2.67
 10,310 2.67 2.67 2.65 0 0 0
09/08/2013
2.67
 3,060 2.63 2.67 2.65 0 0 0
08/08/2013
2.63
 3,420 2.61 2.63 2.61 0 0 0
07/08/2013
2.61
 3,210 2.61 2.67 2.61 0 0 0
06/08/2013
2.61
 5,830 2.67 2.67 2.61 0 0 0
05/08/2013
2.67
 12,330 2.67 2.68 2.65 0 0 0
02/08/2013
2.67
 7,700 2.75 2.75 2.65 0 0 0
01/08/2013
2.75
 44,870 2.63 2.79 2.60 0 0 0
31/07/2013
2.63
 4,120 2.67 2.67 2.63 0 0 0
30/07/2013
2.67
 6,190 2.67 2.67 2.63 0 0 0
29/07/2013
2.67
 21,250 2.67 2.67 2.63 0 0 0
26/07/2013
2.67
 43,660 2.67 2.67 2.60 0 0 0
25/07/2013
2.67
 17,260 2.63 2.67 2.60 0 0 0
24/07/2013
2.63
 600 2.65 2.65 2.63 0 0 0
23/07/2013
2.65
 5,350 2.65 2.67 2.63 0 0 0
22/07/2013
2.65
 42,470 2.61 2.72 2.61 0 0 0
19/07/2013
2.61
 57,240 2.47 2.61 2.52 0 0 0
18/07/2013
2.47
 1,510 2.44 2.47 2.44 0 0 0
17/07/2013
2.44
 2,450 2.56 2.56 2.44 0 0 0
16/07/2013
2.56
 10 2.47 2.56 2.56 0 0 0
15/07/2013
2.47
 6,400 2.44 2.47 2.42 0 0 0
12/07/2013
2.44
 10,900 2.56 2.56 2.44 0 0 0
11/07/2013
2.56
 10 2.45 2.56 2.56 0 0 0
10/07/2013
2.45
 7,700 2.40 2.45 2.44 0 0 0
09/07/2013
2.40
 10,110 2.44 2.45 2.40 0 0 0
08/07/2013
2.44
 11,100 2.44 2.45 2.44 0 0 0
05/07/2013
2.44
 16,030 2.45 2.45 2.42 0 0 0
04/07/2013
2.45
 0 2.45 2.45 2.45 0 0 0
03/07/2013
2.45
 6,510 2.45 2.45 2.44 6,000 0 0.1
02/07/2013
2.45
 0 2.45 2.45 2.45 0 0 0
01/07/2013
2.45
 1,030 2.45 2.45 2.44 0 0 0
28/06/2013
2.45
 9,870 2.44 2.45 2.44 0 0 0
27/06/2013
2.44
 2,510 2.44 2.44 2.44 0 0 0
26/06/2013
2.44
 310 2.44 2.44 2.35 0 0 0
25/06/2013
2.44
 4,210 2.45 2.45 2.40 0 0 0
24/06/2013
2.45
 4,010 2.45 2.45 2.42 0 0 0
21/06/2013
2.45
 2,700 2.47 2.47 2.44 0 0 0
20/06/2013
2.47
 3,190 2.47 2.47 2.47 0 0 0
19/06/2013
2.47
 6,200 2.47 2.47 2.47 0 0 0
18/06/2013
2.47
 12,100 2.45 2.47 2.45 0 0 0
17/06/2013
2.45
 17,090 2.42 2.45 2.38 0 0 0
14/06/2013
2.42
 12,210 2.42 2.44 2.42 0 0 0
13/06/2013
2.42
 17,010 2.44 2.44 2.40 0 0 0
12/06/2013
2.44
 23,860 2.42 2.44 2.38 10,000 0 0.1
11/06/2013
2.42
 28,730 2.38 2.42 2.38 10,000 0 0.1
10/06/2013
2.38
 20,500 2.40 2.40 2.38 2,720 0 0.0
07/06/2013
2.40
 28,930 2.38 2.40 2.38 0 0 0
06/06/2013
2.38
 5,850 2.37 2.38 2.37 0 0 0
05/06/2013
2.37
 10,790 2.35 2.37 2.35 0 0 0
04/06/2013
2.35
 8,720 2.35 2.37 2.35 3,720 0 0.0
03/06/2013
2.35
 3,570 2.35 2.38 2.35 0 0 0
31/05/2013
2.35
 48,400 2.37 2.38 2.35 0 0 0
30/05/2013
2.37
 5,300 2.37 2.37 2.37 0 0 0
29/05/2013
2.37
 47,410 2.42 2.42 2.33 22,000 0 0.3
28/05/2013: Cổ tức tiền mặt tỉ lệ: 12%
28/05/2013
2.42
 43,670 2.31 2.44 2.37 22,000 0 0.3
27/05/2013
2.31
 43,970 2.31 2.36 2.31 4,300 0 0.1
24/05/2013
2.31
 3,180 2.33 2.35 2.31 0 0 0
23/05/2013
2.33
 24,480 2.33 2.33 2.28 15,000 0 0.2
22/05/2013
2.33
 36,520 2.30 2.33 2.28 15,000 0 0.2
21/05/2013
2.30
 35,280 2.28 2.31 2.28 0 0 0
20/05/2013
2.28
 7,010 2.28 2.28 2.26 0 0 0
17/05/2013
2.28
 34,850 2.28 2.28 2.23 15,000 0 0.2
16/05/2013
2.28
 30,290 2.28 2.30 2.28 4,000 0 0.1
15/05/2013
2.28
 11,110 2.22 2.28 2.22 510 0 0.0
14/05/2013
2.22
 128,810 2.30 2.30 2.22 18,660 0 0.3
13/05/2013
2.30
 67,550 2.26 2.30 2.25 13,250 0 0.2
10/05/2013
2.26
 56,010 2.30 2.30 2.25 13,000 0 0.2
09/05/2013
2.30
 16,510 2.26 2.30 2.28 0 0 0
08/05/2013
2.26
 17,600 2.23 2.30 2.23 0 0 0
07/05/2013
2.23
 12,560 2.26 2.26 2.22 8,610 0 0.1
06/05/2013
2.26
 11,890 2.22 2.26 2.22 0 0 0
03/05/2013
2.22
 5,490 2.20 2.22 2.20 1,390 0 0.0
02/05/2013
2.20
 14,140 2.23 2.23 2.15 6,500 0 0.1
26/04/2013
2.23
 13,070 2.20 2.26 2.17 4,500 0 0.1
25/04/2013
2.20
 3,150 2.26 2.26 2.20 20 0 0.0
24/04/2013
2.26
 8,220 2.23 2.26 2.20 800 0 0.0
23/04/2013
2.23
 40,500 2.18 2.26 2.20 0 0 0
22/04/2013
2.18
 16,330 2.17 2.18 2.15 0 0 0
18/04/2013
2.17
 6,030 2.18 2.22 2.14 0 0 0
17/04/2013
2.18
 12,400 2.10 2.18 2.12 0 0 0
16/04/2013
2.10
 25,830 2.15 2.18 2.10 5,500 0 0.1
15/04/2013
2.15
 9,360 2.18 2.23 2.14 5,500 0 0.1
12/04/2013
2.18
 10,930 2.23 2.23 2.14 7,630 0 0.1
11/04/2013
2.23
 31,290 2.12 2.26 2.14 0 0 0
10/04/2013
2.12
 56,840 2.12 2.15 2.10 8,500 0 0.1
09/04/2013
2.12
 21,710 2.12 2.12 2.10 6,590 0 0.1
08/04/2013
2.12
 18,320 2.12 2.14 2.10 4,700 0 0.1
05/04/2013
2.12
 3,590 2.12 2.12 2.10 0 0 0
04/04/2013
2.12
 60,120 2.10 2.12 2.05 9,000 0 0.1
03/04/2013
2.10
 26,390 2.12 2.12 2.10 4,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |