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% 197,500 -100 0
14.90
18.05
15.95
2 tháng
(2026-05-29) 		3.75 30.74% 2,308,600 -79,300 0
12.10
20.30
15.95
3 tháng
(2026-04-29) 		2.35 17.28% 4,014,200 -85,500 0
11.95
20.30
15.95
6 tháng
(2026-01-29) 		3.75 30.74% 7,110,100 -113,300 -0.3
10.25
20.30
15.95
12 tháng
(2025-08-04) 		6.95 77.22% 11,231,200 -197,200 -1.5
8.68
20.30
15.95
24 tháng
(2024-08-07) 		7.40 86.55% 15,136,000 -207,338 -1.7
8.15
20.30
15.95
36 tháng
(2023-08-14) 		6.45 67.89% 22,334,300 -504,048 -6.7
8.15
20.30
15.95
60 tháng
(2021-08-23) 		5.26 49.21% 94,110,300 -1,621,631 -43.2
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |