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)
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
02/04/2013
2.12
 9,400 2.14 2.15 2.12 0 0 0
01/04/2013
2.14
 8,770 2.15 2.15 2.10 0 0 0
29/03/2013
2.15
 66,690 2.15 2.15 2.10 5,000 0 0.1
28/03/2013
2.15
 15,770 2.14 2.18 2.12 0 0 0
27/03/2013
2.14
 76,510 2.05 2.17 2.05 290 0 0.0
26/03/2013
2.05
 121,420 2.07 2.09 2.05 0 0 0
25/03/2013
2.07
 9,540 2.05 2.07 2.04 0 0 0
22/03/2013
2.05
 36,210 2.07 2.07 2.04 5,000 0 0.1
21/03/2013
2.07
 33,810 2.05 2.07 2.04 4,900 0 0.1
20/03/2013
2.05
 6,050 2.07 2.07 2.05 0 0 0
19/03/2013
2.07
 70 2.01 2.07 2.07 0 0 0
18/03/2013
2.01
 34,820 2.05 2.10 2.01 19,540 0 0.2
15/03/2013
2.05
 60,710 2.05 2.05 2.01 10,000 0 0.1
14/03/2013
2.05
 30,240 2.05 2.05 2.04 13,000 0 0.2
13/03/2013
2.05
 40,000 2.07 2.07 2.05 16,000 0 0.2
12/03/2013
2.07
 48,710 2.09 2.09 2.05 19,950 26,950 -0.1
11/03/2013
2.09
 69,150 2.09 2.10 2.05 16,000 13,050 0.0
08/03/2013
2.09
 48,480 2.09 2.10 2.07 4,800 0 0.1
07/03/2013
2.09
 8,370 2.09 2.10 2.09 4,800 0 0.1
06/03/2013
2.09
 3,510 2.10 2.10 2.09 0 0 0
05/03/2013
2.10
 33,160 2.09 2.10 2.05 3,130 0 0.0
04/03/2013
2.09
 14,270 2.09 2.09 2.05 9,280 0 0.1
01/03/2013
2.09
 49,580 2.09 2.10 2.09 44,800 0 0.6
28/02/2013
2.09
 9,200 2.09 2.10 2.09 0 0 0
27/02/2013
2.09
 27,910 2.10 2.10 2.05 0 0 0
26/02/2013
2.10
 13,870 2.10 2.14 2.09 12,500 0 0.2
25/02/2013
2.10
 29,790 2.10 2.10 2.09 7,500 0 0.1
22/02/2013
2.10
 38,180 2.05 2.10 2.05 33,000 0 0.4
21/02/2013
2.05
 102,290 2.09 2.10 2.05 17,900 0 0.2
20/02/2013
2.09
 75,940 2.10 2.10 2.05 4,700 0 0.1
19/02/2013
2.10
 30,810 2.10 2.12 2.10 0 0 0
18/02/2013
2.10
 300 2.05 2.14 2.05 200 0 0.0
08/02/2013
2.05
 18,260 2.05 2.07 2.05 0 0 0
07/02/2013
2.05
 2,870 2.02 2.05 2.04 0 0 0
06/02/2013
2.02
 7,940 2.02 2.04 2.02 2,140 0 0.0
05/02/2013
2.02
 11,500 2.02 2.02 2.02 4,900 0 0.1
04/02/2013
2.02
 10,210 2.02 2.04 2.02 0 0 0
01/02/2013
2.02
 2,850 2.01 2.02 1.97 0 0 0
31/01/2013
2.01
 18,930 2.01 2.01 1.94 8,000 0 0.1
30/01/2013
2.01
 25,300 1.99 2.02 1.99 10,000 0 0.1
29/01/2013
1.99
 29,460 2.07 2.07 1.99 7,650 0 0.1
28/01/2013
2.07
 42,580 2.09 2.12 1.99 0 0 0
25/01/2013
2.09
 650 2.04 2.10 2.07 0 0 0
24/01/2013
2.04
 8,120 1.94 2.07 1.97 0 0 0
23/01/2013
1.94
 15,140 1.94 2.01 1.94 5,100 0 0.1
22/01/2013
1.94
 3,860 2.01 2.01 1.94 0 0 0
21/01/2013
2.01
 5,210 2.09 2.12 2.01 850 0 0.0
18/01/2013
2.09
 22,700 2.09 2.09 2.04 4,900 0 0.1
17/01/2013
2.09
 13,220 2.10 2.10 2.04 4,800 0 0.1
16/01/2013
2.10
 14,790 2.09 2.15 2.10 0 0 0
15/01/2013
2.09
 7,100 2.05 2.10 2.04 4,900 0 0.1
14/01/2013
2.05
 21,120 2.12 2.12 2.05 4,800 0 0.1
11/01/2013: Cổ tức tiền mặt tỉ lệ: 12%
11/01/2013
2.12
 12,000 2.07 2.15 2.09 0 0 0
10/01/2013
2.07
 21,600 2.07 2.09 2.07 12,000 0 0.2
09/01/2013
2.07
 35,350 2.10 2.13 2.07 11,000 0 0.2
08/01/2013
2.10
 34,450 2.10 2.10 2.06 15,000 0 0.2
07/01/2013
2.10
 47,100 2.07 2.10 2.07 0 0 0
04/01/2013
2.07
 16,160 2.01 2.07 2.01 0 0 0
03/01/2013
2.01
 30,910 2.03 2.07 2.01 11,800 0 0.2
02/01/2013
2.03
 82,510 2.01 2.10 2.00 0 0 0
28/12/2012
2.01
 33,890 1.92 2.01 1.94 0 0 0
27/12/2012
1.92
 24,190 1.86 1.92 1.89 0 0 0
26/12/2012
1.86
 28,720 1.86 1.89 1.85 7,210 0 0.1
25/12/2012
1.86
 48,460 1.88 1.88 1.85 30,000 0 0.4
24/12/2012
1.88
 60,550 1.89 1.91 1.85 51,100 0 0.6
21/12/2012
1.89
 18,570 1.86 1.91 1.86 0 0 0
20/12/2012
1.86
 123,280 1.77 1.86 1.77 0 0 0
19/12/2012
1.77
 87,880 1.76 1.77 1.75 50,000 0 0.6
18/12/2012
1.76
 114,650 1.77 1.79 1.76 34,390 0 0.4
17/12/2012
1.77
 74,960 1.77 1.79 1.76 0 0 0
14/12/2012
1.77
 103,800 1.73 1.77 1.73 0 0 0
13/12/2012
1.73
 41,740 1.73 1.75 1.72 0 0 0
12/12/2012
1.73
 70,880 1.73 1.73 1.72 30,000 0 0.3
11/12/2012
1.73
 40,060 1.75 1.79 1.73 0 0 0
10/12/2012
1.75
 65,140 1.75 1.77 1.72 0 0 0
07/12/2012
1.75
 127,540 1.76 1.77 1.69 29,000 0 0.3
06/12/2012
1.76
 70,030 1.85 1.85 1.76 0 0 0
05/12/2012
1.85
 250 1.94 1.94 1.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |