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)
01/12/2023
16.60
 10,100 16.70 16.70 16.60 0 0 0
30/11/2023
16.85
 5,800 16.85 16.85 16.70 0 0 0
29/11/2023
16.85
 3,700 16.80 16.85 16.80 0 0 0
28/11/2023
16.85
 1,600 16.60 16.85 16.60 0 0 0
27/11/2023
16.60
 31,100 16.65 16.70 16.60 0 25,000 -0.4
24/11/2023
16.65
 9,600 16.65 16.65 16.65 0 0 0
23/11/2023
16.65
 14,400 16.60 17.10 16.60 0 0 0
22/11/2023
16.65
 34,900 16.60 16.85 16.60 0 25,300 -0.4
21/11/2023
16.70
 39,100 16.60 16.95 16.60 0 30,500 -0.5
20/11/2023
16.75
 16,600 16.70 16.95 16.60 0 0 0
17/11/2023
16.95
 5,000 16.95 16.95 16.75 100 0 0.0
16/11/2023
16.95
 2,100 16.95 16.95 16.70 0 0 0
15/11/2023
16.90
 4,400 16.95 17 16.70 400 0 0.0
14/11/2023
16.65
 69,500 16.50 16.90 16.50 0 25,000 -0.4
13/11/2023
16.80
 11,500 16.80 17.10 16.80 0 0 0
10/11/2023
16.80
 37,400 16.90 17.05 16.50 0 30,000 -0.5
09/11/2023
17.10
 24,200 17.25 17.25 17 0 0 0
08/11/2023
17.05
 5,100 16.95 17.10 16.80 0 0 0
07/11/2023
16.70
 50,000 17.05 17.05 16.10 0 25,000 -0.4
06/11/2023
17.10
 1,500 17.25 17.25 17 0 0 0
03/11/2023
17.10
 14,100 17.20 17.30 16.85 0 0 0
02/11/2023
17.20
 12,800 16.95 17.20 17.05 0 0 0
01/11/2023
16.95
 15,400 16.70 16.95 16.60 0 0 0
31/10/2023
16.70
 3,100 16.80 16.90 16.65 0 0 0
30/10/2023
16.80
 72,800 17.10 17.10 16.60 0 9,000 -0.2
27/10/2023
17.10
 17,200 16.85 17.15 16.85 0 0 0
26/10/2023
16.85
 57,500 17.20 17.20 16.60 0 0 0
25/10/2023
17.20
 23,800 17.20 17.20 16.50 0 0 0
24/10/2023
17.20
 12,800 17.20 17.30 17.05 0 0 0
23/10/2023
17.20
 5,600 17.20 17.20 17.10 0 0 0
20/10/2023
17.20
 6,800 17.15 17.25 17 0 0 0
19/10/2023
17.15
 14,400 17 17.15 17 0 0 0
18/10/2023
17
 47,900 17.20 17.20 17 0 0 0
17/10/2023
17.20
 16,500 17.30 17.35 17.10 0 0 0
16/10/2023
17.30
 27,300 17.30 17.30 17.10 0 0 0
13/10/2023
17.30
 1,900 17.30 17.40 17.20 0 0 0
12/10/2023
17.30
 3,000 17.40 17.40 17.20 0 0 0
11/10/2023
17.40
 7,500 17.40 17.45 17.15 0 0 0
10/10/2023
17.40
 10,800 17.30 17.40 17.05 400 0 0.0
09/10/2023
17.30
 6,000 17.20 17.30 17 0 0 0
06/10/2023
17.20
 3,100 17 17.20 16.95 300 0 0.0
05/10/2023
17
 52,300 17.05 17.15 16.80 0 0 0
04/10/2023
17.05
 72,000 17.25 17.25 16.85 0 0 0
03/10/2023
17.25
 26,600 17.40 17.40 16.95 0 4,000 -0.1
02/10/2023
17.40
 105,000 17.35 17.50 17 0 0 0
29/09/2023
17.35
 51,300 17.10 17.45 17 4,000 0 0.1
28/09/2023
17.10
 28,500 17.25 17.45 17 0 0 0
27/09/2023
17.25
 47,000 17.55 17.55 17 100 0 0.0
26/09/2023
17.55
 92,900 17.20 17.70 17.20 0 0 0
25/09/2023
17.20
 37,000 18.10 18.10 17.20 0 0 0
22/09/2023
18.10
 83,100 18.30 18.40 18 0 0 0
21/09/2023
18.30
 37,600 18.60 18.60 18.30 0 0 0
20/09/2023
18.60
 73,500 18.50 18.60 18.25 0 0 0
19/09/2023
18.50
 117,700 18.60 18.60 18.30 200 0 0.0
18/09/2023
18.60
 158,100 18.30 19 18.30 0 0 0
15/09/2023
18.30
 127,100 18.50 18.50 18.10 0 0 0
14/09/2023
18.50
 61,000 18.40 18.50 18.30 0 0 0
13/09/2023
18.40
 90,000 18.60 18.60 18.35 0 0 0
12/09/2023
18.60
 72,100 18.45 18.60 18.30 0 0 0
11/09/2023
18.45
 215,300 18.65 18.85 18.35 0 0 0
08/09/2023
18.65
 293,400 18.70 18.70 18.30 0 100 -0.0
07/09/2023
18.70
 101,600 18.85 18.95 18.40 0 0 0
06/09/2023
18.85
 148,300 18.65 18.85 18.25 0 0 0
05/09/2023
18.65
 195,100 18.80 18.85 18.30 0 0 0
31/08/2023
18.80
 14,600 18.70 18.85 18.70 0 0 0
30/08/2023
18.70
 11,200 18.70 18.70 18.60 100 0 0.0
29/08/2023
18.70
 5,200 18.75 18.80 18.70 0 0 0
28/08/2023
18.75
 11,300 18.60 18.75 18.40 400 0 0.0
25/08/2023
18.60
 11,000 18.80 18.80 18.30 0 0 0
24/08/2023
18.80
 5,200 18.70 18.95 18.65 0 0 0
23/08/2023
18.70
 102,400 18.75 18.80 18.50 0 0 0
22/08/2023
18.75
 16,900 18.70 18.80 18.55 0 0 0
21/08/2023
18.70
 14,400 18.70 18.70 18.45 0 0 0
18/08/2023
18.70
 116,900 18.85 18.85 18.35 400 0 0.0
17/08/2023
18.85
 16,400 19 19 18.85 0 0 0
16/08/2023
19
 25,400 19 19.10 18.90 0 0 0
15/08/2023
19
 19,100 19 19.10 19 0 0 0
14/08/2023
19
 26,100 19.05 19.20 19 0 0 0
11/08/2023
19.05
 29,000 19.15 19.20 19 0 0 0
10/08/2023
19.15
 22,800 19.20 19.25 19.05 0 0 0
09/08/2023
19.20
 16,300 19.30 19.30 19 0 0 0
08/08/2023
19.30
 32,300 19.10 19.30 19 1,000 0 0.0
07/08/2023
19.10
 34,200 19.05 19.10 19 0 0 0
04/08/2023
19.05
 15,400 19.15 19.20 19.05 0 0 0
03/08/2023
19.15
 8,300 19.20 19.20 19 0 0 0
02/08/2023
19.20
 53,000 19 19.20 19.10 0 0 0
01/08/2023
19
 104,800 19.40 19.40 18.90 0 50,000 -1.0
31/07/2023
19.40
 76,300 19.45 19.45 19 0 1,000 -0.0
28/07/2023
19.45
 19,600 19.20 19.85 19.10 0 0 0
27/07/2023
19.20
 32,700 19.35 19.50 19.10 200 25,000 -0.5
26/07/2023
19.35
 26,500 19.65 19.85 19.30 0 20,700 -0.4
25/07/2023
19.65
 17,300 19.80 19.80 19.50 300 0 0.0
24/07/2023
19.80
 18,400 19.90 19.90 19.55 0 0 0
21/07/2023
19.90
 24,200 19.55 20.10 19.50 0 0 0
20/07/2023
19.55
 16,800 19.50 19.60 19.30 0 100 -0.0
19/07/2023
19.50
 10,500 19.50 19.65 19.30 0 0 0
18/07/2023
19.50
 38,500 19.60 19.75 19.20 0 0 0
17/07/2023
19.60
 42,700 19.20 19.95 19.20 500 0 0.0
14/07/2023
19.20
 5,400 19.20 19.20 19.05 0 0 0
13/07/2023
19.20
 6,900 19.15 19.25 19.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |