CTCP CIC39 (c32)

15.75
-1.15
(-6.80%)
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
(2026-08-12) 		1.50 9.74% 41,800 -2,600 0
14.70
16.90
16.90
2 tháng
(2026-07-13) 		-0.85 -4.79% 154,000 -3,400 0
14.70
18
16.90
3 tháng
(2026-06-15) 		-0.51 -2.91% 556,900 -4,000 0
14.65
18
16.90
6 tháng
(2026-03-16) 		5.69 50.75% 6,299,400 -93,900 -0.0
10.08
19.96
16.90
12 tháng
(2025-09-16) 		7.21 74.47% 10,874,600 -188,300 -1.3
9.61
19.96
16.90
24 tháng
(2024-09-23) 		8.30 96.41% 14,337,600 -203,438 -1.6
8.01
19.96
16.90
36 tháng
(2023-09-27) 		8.42 99.25% 20,096,400 -507,848 -6.7
8.01
19.96
16.90
60 tháng
(2021-10-07) 		3.04 21.95% 87,525,200 -1,683,631 -44.7
7.98
19.96
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2013
2.43
 6,200 2.43 2.43 2.43 0 0 0
18/06/2013
2.43
 12,100 2.41 2.43 2.41 0 0 0
17/06/2013
2.41
 17,090 2.38 2.41 2.34 0 0 0
14/06/2013
2.38
 12,210 2.38 2.40 2.38 0 0 0
13/06/2013
2.38
 17,010 2.40 2.40 2.36 0 0 0
12/06/2013
2.40
 23,860 2.38 2.40 2.34 10,000 0 0.1
11/06/2013
2.38
 28,730 2.34 2.38 2.34 10,000 0 0.1
10/06/2013
2.34
 20,500 2.36 2.36 2.34 2,720 0 0.0
07/06/2013
2.36
 28,930 2.34 2.36 2.34 0 0 0
06/06/2013
2.34
 5,850 2.33 2.34 2.33 0 0 0
05/06/2013
2.33
 10,790 2.31 2.33 2.31 0 0 0
04/06/2013
2.31
 8,720 2.31 2.33 2.31 3,720 0 0.0
03/06/2013
2.31
 3,570 2.31 2.34 2.31 0 0 0
31/05/2013
2.31
 48,400 2.33 2.34 2.31 0 0 0
30/05/2013
2.33
 5,300 2.33 2.33 2.33 0 0 0
29/05/2013
2.33
 47,410 2.38 2.38 2.29 22,000 0 0.3
28/05/2013: Cổ tức tiền mặt tỉ lệ: 12%
28/05/2013
2.38
 43,670 2.27 2.40 2.33 22,000 0 0.3
27/05/2013
2.27
 43,970 2.27 2.32 2.27 4,300 0 0.1
24/05/2013
2.27
 3,180 2.29 2.31 2.27 0 0 0
23/05/2013
2.29
 24,480 2.29 2.29 2.24 15,000 0 0.2
22/05/2013
2.29
 36,520 2.26 2.29 2.24 15,000 0 0.2
21/05/2013
2.26
 35,280 2.24 2.27 2.24 0 0 0
20/05/2013
2.24
 7,010 2.24 2.24 2.23 0 0 0
17/05/2013
2.24
 34,850 2.24 2.24 2.19 15,000 0 0.2
16/05/2013
2.24
 30,290 2.24 2.26 2.24 4,000 0 0.1
15/05/2013
2.24
 11,110 2.18 2.24 2.18 510 0 0.0
14/05/2013
2.18
 128,810 2.26 2.26 2.18 18,660 0 0.3
13/05/2013
2.26
 67,550 2.23 2.26 2.21 13,250 0 0.2
10/05/2013
2.23
 56,010 2.26 2.26 2.21 13,000 0 0.2
09/05/2013
2.26
 16,510 2.23 2.26 2.24 0 0 0
08/05/2013
2.23
 17,600 2.19 2.26 2.19 0 0 0
07/05/2013
2.19
 12,560 2.23 2.23 2.18 8,610 0 0.1
06/05/2013
2.23
 11,890 2.18 2.23 2.18 0 0 0
03/05/2013
2.18
 5,490 2.16 2.18 2.16 1,390 0 0.0
02/05/2013
2.16
 14,140 2.19 2.19 2.12 6,500 0 0.1
26/04/2013
2.19
 13,070 2.16 2.23 2.13 4,500 0 0.1
25/04/2013
2.16
 3,150 2.23 2.23 2.16 20 0 0.0
24/04/2013
2.23
 8,220 2.19 2.23 2.16 800 0 0.0
23/04/2013
2.19
 40,500 2.15 2.23 2.16 0 0 0
22/04/2013
2.15
 16,330 2.13 2.15 2.12 0 0 0
18/04/2013
2.13
 6,030 2.15 2.18 2.10 0 0 0
17/04/2013
2.15
 12,400 2.07 2.15 2.08 0 0 0
16/04/2013
2.07
 25,830 2.12 2.15 2.07 5,500 0 0.1
15/04/2013
2.12
 9,360 2.15 2.19 2.10 5,500 0 0.1
12/04/2013
2.15
 10,930 2.19 2.19 2.10 7,630 0 0.1
11/04/2013
2.19
 31,290 2.08 2.23 2.10 0 0 0
10/04/2013
2.08
 56,840 2.08 2.12 2.07 8,500 0 0.1
09/04/2013
2.08
 21,710 2.08 2.08 2.07 6,590 0 0.1
08/04/2013
2.08
 18,320 2.08 2.10 2.07 4,700 0 0.1
05/04/2013
2.08
 3,590 2.08 2.08 2.07 0 0 0
04/04/2013
2.08
 60,120 2.07 2.08 2.02 9,000 0 0.1
03/04/2013
2.07
 26,390 2.08 2.08 2.07 4,700 0 0.1
02/04/2013
2.08
 9,400 2.10 2.12 2.08 0 0 0
01/04/2013
2.10
 8,770 2.12 2.12 2.07 0 0 0
29/03/2013
2.12
 66,690 2.12 2.12 2.07 5,000 0 0.1
28/03/2013
2.12
 15,770 2.10 2.15 2.08 0 0 0
27/03/2013
2.10
 76,510 2.02 2.13 2.02 290 0 0.0
26/03/2013
2.02
 121,420 2.04 2.05 2.02 0 0 0
25/03/2013
2.04
 9,540 2.02 2.04 2.00 0 0 0
22/03/2013
2.02
 36,210 2.04 2.04 2.00 5,000 0 0.1
21/03/2013
2.04
 33,810 2.02 2.04 2.00 4,900 0 0.1
20/03/2013
2.02
 6,050 2.04 2.04 2.02 0 0 0
19/03/2013
2.04
 70 1.97 2.04 2.04 0 0 0
18/03/2013
1.97
 34,820 2.02 2.07 1.97 19,540 0 0.2
15/03/2013
2.02
 60,710 2.02 2.02 1.97 10,000 0 0.1
14/03/2013
2.02
 30,240 2.02 2.02 2.00 13,000 0 0.2
13/03/2013
2.02
 40,000 2.04 2.04 2.02 16,000 0 0.2
12/03/2013
2.04
 48,710 2.05 2.05 2.02 19,950 26,950 -0.1
11/03/2013
2.05
 69,150 2.05 2.07 2.02 16,000 13,050 0.0
08/03/2013
2.05
 48,480 2.05 2.07 2.04 4,800 0 0.1
07/03/2013
2.05
 8,370 2.05 2.07 2.05 4,800 0 0.1
06/03/2013
2.05
 3,510 2.07 2.07 2.05 0 0 0
05/03/2013
2.07
 33,160 2.05 2.07 2.02 3,130 0 0.0
04/03/2013
2.05
 14,270 2.05 2.05 2.02 9,280 0 0.1
01/03/2013
2.05
 49,580 2.05 2.07 2.05 44,800 0 0.6
28/02/2013
2.05
 9,200 2.05 2.07 2.05 0 0 0
27/02/2013
2.05
 27,910 2.07 2.07 2.02 0 0 0
26/02/2013
2.07
 13,870 2.07 2.10 2.05 12,500 0 0.2
25/02/2013
2.07
 29,790 2.07 2.07 2.05 7,500 0 0.1
22/02/2013
2.07
 38,180 2.02 2.07 2.02 33,000 0 0.4
21/02/2013
2.02
 102,290 2.05 2.07 2.02 17,900 0 0.2
20/02/2013
2.05
 75,940 2.07 2.07 2.02 4,700 0 0.1
19/02/2013
2.07
 30,810 2.07 2.08 2.07 0 0 0
18/02/2013
2.07
 300 2.02 2.10 2.02 200 0 0.0
08/02/2013
2.02
 18,260 2.02 2.04 2.02 0 0 0
07/02/2013
2.02
 2,870 1.99 2.02 2.00 0 0 0
06/02/2013
1.99
 7,940 1.99 2.00 1.99 2,140 0 0.0
05/02/2013
1.99
 11,500 1.99 1.99 1.99 4,900 0 0.1
04/02/2013
1.99
 10,210 1.99 2.00 1.99 0 0 0
01/02/2013
1.99
 2,850 1.97 1.99 1.94 0 0 0
31/01/2013
1.97
 18,930 1.97 1.97 1.91 8,000 0 0.1
30/01/2013
1.97
 25,300 1.96 1.99 1.96 10,000 0 0.1
29/01/2013
1.96
 29,460 2.04 2.04 1.96 7,650 0 0.1
28/01/2013
2.04
 42,580 2.05 2.08 1.96 0 0 0
25/01/2013
2.05
 650 2.00 2.07 2.04 0 0 0
24/01/2013
2.00
 8,120 1.91 2.04 1.94 0 0 0
23/01/2013
1.91
 15,140 1.91 1.97 1.91 5,100 0 0.1
22/01/2013
1.91
 3,860 1.97 1.97 1.91 0 0 0
21/01/2013
1.97
 5,210 2.05 2.08 1.97 850 0 0.0
18/01/2013
2.05
 22,700 2.05 2.05 2.00 4,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |