CTCP CIC39 (c32)

26.05
-0.05
(-0.19%)
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
(2025-11-04) 		6.20 31% 1,140,800 -8,500 -0.2
20
26.20
26.10
2 tháng
(2025-10-06) 		6.40 32.32% 1,522,700 -10,600 -0.2
19.55
26.20
26.10
3 tháng
(2025-09-05) 		8.35 46.78% 2,053,400 -21,200 -0.4
17.85
26.20
26.10
6 tháng
(2025-06-09) 		8 43.96% 2,424,500 -21,000 -0.4
17.35
26.20
26.10
12 tháng
(2024-12-09) 		8.90 51.45% 4,601,800 -25,838 -0.5
16.30
26.20
26.10
24 tháng
(2023-12-15) 		9.45 56.42% 9,798,800 -160,848 -2.8
16.30
26.20
26.10
36 tháng
(2022-12-20) 		8.54 48.39% 18,213,900 -545,840 -8.6
16.30
26.20
26.10
60 tháng
(2020-12-30) 		4.99 23.52% 109,979,660 -1,574,501 -42.7
16.23
33.89
26.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
17.40
 9,900 17.05 17.40 17 0 200 -0.0
02/05/2024
17.30
 8,400 17.20 17.30 17.20 300 700 -0.0
26/04/2024
17.25
 0 17.25 17.25 17.25 0 0 0
25/04/2024
17.25
 43,800 17.40 17.50 17.15 200 0 0.0
24/04/2024
17.40
 3,400 17.40 17.40 17.20 0 200 -0.0
23/04/2024
17.40
 1,300 17.10 17.50 17.10 0 0 0
22/04/2024
17.35
 1,700 17.20 17.35 17.20 0 0 0
19/04/2024
17.20
 11,600 17.25 17.25 16.95 0 800 -0.0
17/04/2024
17.25
 2,800 17.40 17.50 17.05 0 0 0
16/04/2024
17.10
 16,500 17.75 17.75 17.10 0 300 -0.0
15/04/2024
17.50
 53,800 17.65 17.80 17.50 1,000 0 0.0
12/04/2024
17.90
 3,500 17.90 17.95 17.90 0 0 0
11/04/2024
17.90
 5,800 17.80 17.90 17.65 0 0 0
10/04/2024
17.95
 19,300 17.65 17.95 17.65 0 0 0
09/04/2024
17.85
 24,400 17.80 17.90 17.65 0 0 0
08/04/2024
17.85
 2,500 18 18 17.35 0 0 0
05/04/2024
18
 20,000 17.80 18 17.80 0 0 0
04/04/2024
18.15
 23,200 17.95 18.15 17.80 0 0 0
03/04/2024
18
 7,000 17.90 18.15 17.85 0 0 0
02/04/2024
17.90
 10,600 17.90 18 17.85 0 0 0
01/04/2024
18.15
 11,200 18 18.15 17.90 0 0 0
29/03/2024
18.10
 16,700 18.30 18.30 18 0 0 0
28/03/2024
18
 27,400 18 18.10 18 0 0 0
27/03/2024
18
 4,800 18.30 18.30 18 0 0 0
26/03/2024
18.10
 1,800 18.10 18.10 17.95 0 0 0
25/03/2024
18.10
 5,800 18.20 18.20 18 0 0 0
22/03/2024
18
 17,700 18.25 18.30 18 500 0 0.0
21/03/2024
18.30
 25,800 18.35 18.35 18.05 0 400 -0.0
20/03/2024
18.25
 17,500 18.15 18.25 18 0 0 0
19/03/2024
18.20
 12,100 18.10 18.20 17.80 0 0 0
18/03/2024
18.20
 53,000 18.20 18.20 17.80 0 0 0
15/03/2024
18.35
 16,700 18.10 18.45 18 0 0 0
14/03/2024
18.40
 31,700 18.20 18.50 18 0 0 0
13/03/2024
18.50
 13,600 18.70 18.70 18.15 0 0 0
12/03/2024
18.50
 37,800 18.20 18.50 18.20 0 600 -0.0
11/03/2024
18.20
 19,500 18.40 18.70 18.10 0 0 0
08/03/2024
18.70
 4,400 18.50 18.70 18.50 0 0 0
07/03/2024
18.75
 31,900 18.40 18.75 18.35 0 200 -0.0
06/03/2024
18.50
 5,600 18.20 18.50 18 0 0 0
05/03/2024
18.55
 7,900 18.60 18.70 18.50 0 0 0
04/03/2024
18.80
 25,900 18.35 18.90 18.35 4 4 0
01/03/2024
18.75
 64,700 18.10 18.80 18.05 400 300 0.0
29/02/2024
18.60
 50,600 18.25 18.70 18 600 0 0.0
28/02/2024
18.70
 45,300 18.35 18.80 18 0 3,400 -0.1
27/02/2024
18.30
 76,800 18.40 18.90 17.60 300 0 0.0
26/02/2024
18.90
 11,900 19 19.20 18.30 0 0 0
23/02/2024
18.95
 270,700 18 19.25 18 3,400 0 0.1
22/02/2024
18
 13,200 18 18 17.80 0 700 -0.0
21/02/2024
18
 4,300 18 18.15 17.85 0 700 -0.0
20/02/2024
18
 150,500 18.15 18.15 17.90 0 300 -0.0
19/02/2024
17.90
 22,700 17.75 17.95 17.70 0 0 0
16/02/2024
17.60
 12,000 17.60 17.60 17.50 0 0 0
15/02/2024
17.50
 8,700 17.95 17.95 17.40 0 0 0
07/02/2024
17.35
 49,700 17.30 17.35 17.10 200 0 0.0
06/02/2024
17.30
 15,100 17.20 17.30 17.15 0 0 0
05/02/2024
17.25
 22,400 17.10 17.25 17.10 300 0 0.0
02/02/2024
17.05
 12,700 17 17.10 17 0 0 0
01/02/2024
17
 60,300 17.10 17.10 16.90 0 0 0
31/01/2024
17.10
 29,400 16.95 17.10 16.75 0 0 0
30/01/2024
16.75
 51,600 16.90 17.05 16.75 0 6,900 -0.1
29/01/2024
17
 59,000 17.10 17.30 16.90 1,100 50,900 -0.8
26/01/2024
17.10
 38,500 17.10 17.10 17 0 29,000 -0.5
25/01/2024
17.10
 7,100 17.10 17.10 16.90 300 5,000 -0.1
24/01/2024
17.10
 23,900 17 17.10 16.85 0 0 0
23/01/2024
17
 31,000 17.05 17.05 16.90 0 400 -0.0
22/01/2024
17.10
 49,600 17.15 17.15 17 0 27,000 -0.5
19/01/2024
17
 11,000 17.05 17.10 17 0 4,000 -0.1
18/01/2024
17.10
 18,400 17.15 17.15 16.95 500 5,000 -0.1
17/01/2024
17.10
 16,900 16.95 17.10 16.90 100 9,300 -0.2
16/01/2024
17.10
 2,900 17 17.10 16.90 0 0 0
15/01/2024
17
 6,700 16.95 17 16.85 0 300 -0.0
12/01/2024
17
 11,700 17 17.05 16.90 0 0 0
11/01/2024
17
 16,700 16.85 17 16.75 0 0 0
10/01/2024
17.05
 13,100 16.85 17.05 16.85 0 0 0
09/01/2024
17.05
 10,100 17.10 17.10 17 100 0 0.0
08/01/2024
17.10
 14,900 17 17.20 17 0 0 0
05/01/2024
17
 32,800 16.90 17.05 16.70 0 0 0
04/01/2024
17
 9,600 16.95 17 16.80 0 0 0
03/01/2024
16.95
 6,400 16.80 16.95 16.75 0 0 0
02/01/2024
16.95
 15,700 16.80 16.95 16.80 0 0 0
29/12/2023
16.80
 5,000 16.80 16.90 16.80 0 0 0
28/12/2023
16.95
 15,700 16.85 17 16.70 0 0 0
27/12/2023
16.90
 6,500 17 17 16.85 0 200 -0.0
26/12/2023
16.95
 14,500 16.70 17 16.70 0 0 0
25/12/2023
16.90
 2,800 17.15 17.15 16.80 0 0 0
22/12/2023
16.85
 2,800 16.80 16.85 16.75 0 0 0
21/12/2023
16.85
 6,200 16.85 16.85 16.80 0 0 0
20/12/2023
16.85
 15,400 16.65 16.95 16.65 100 0 0.0
19/12/2023
16.80
 15,600 16.70 16.80 16.70 0 0 0
18/12/2023
16.75
 13,000 16.75 16.75 16.70 0 5,500 -0.1
15/12/2023
16.75
 6,200 16.80 16.85 16.75 0 0 0
14/12/2023
16.85
 7,100 16.90 16.90 16.80 600 0 0.0
13/12/2023
16.80
 4,200 16.75 16.80 16.70 0 0 0
12/12/2023
16.80
 8,600 16.65 16.80 16.65 0 0 0
11/12/2023
16.70
 56,500 16.70 16.80 16.65 0 0 0
08/12/2023
16.80
 17,000 16.70 16.80 16.65 0 0 0
07/12/2023
16.80
 1,100 16.80 16.80 16.65 0 0 0
06/12/2023
16.80
 2,000 16.65 16.80 16.65 0 0 0
05/12/2023
16.80
 4,600 16.80 16.80 16.65 0 0 0
04/12/2023
16.85
 27,400 16.60 16.90 16.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |