CTCP CIC39 (c32)

11.40
-0.05
(-0.44%)
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
(2026-02-11) 		-0.15 -1.29% 317,100 -10,100 -0.1
10.90
12.05
11.40
2 tháng
(2026-01-12) 		1.05 10.10% 1,442,900 -62,700 -0.8
10.40
12.55
11.40
3 tháng
(2025-12-15) 		-2.32 -16.88% 2,586,600 -84,200 -1.0
10.40
13.93
11.40
6 tháng
(2025-09-15) 		1.68 17.14% 4,637,500 -94,500 -1.3
9.77
13.93
11.40
12 tháng
(2025-03-18) 		1.70 17.44% 6,441,100 -108,000 -1.5
8.15
13.93
11.40
24 tháng
(2024-03-25) 		2.40 26.52% 10,734,000 -103,948 -1.5
8.15
13.93
11.40
36 tháng
(2023-03-29) 		2.38 26.31% 18,447,300 -618,448 -10.0
8.15
13.93
11.40
60 tháng
(2021-04-08) 		-0.39 -3.31% 97,589,800 -1,952,931 -52.2
8.12
16.95
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
9.35
 4,400 9.25 9.35 9.25 0 0 0
07/03/2024
9.38
 31,900 9.20 9.38 9.18 0 200 -0.0
06/03/2024
9.25
 5,600 9.10 9.25 9 0 0 0
05/03/2024
9.28
 7,900 9.30 9.35 9.25 0 0 0
04/03/2024
9.40
 25,900 9.18 9.45 9.18 4 4 0
01/03/2024
9.38
 64,700 9.05 9.40 9.03 400 300 0.0
29/02/2024
9.30
 50,600 9.13 9.35 9 600 0 0.0
28/02/2024
9.35
 45,300 9.18 9.40 9 0 3,400 -0.1
27/02/2024
9.15
 76,800 9.20 9.45 8.80 300 0 0.0
26/02/2024
9.45
 11,900 9.50 9.60 9.15 0 0 0
23/02/2024
9.48
 270,700 9 9.63 9 3,400 0 0.1
22/02/2024
9
 13,200 9 9 8.90 0 700 -0.0
21/02/2024
9
 4,300 9 9.08 8.93 0 700 -0.0
20/02/2024
9
 150,500 9.08 9.08 8.95 0 300 -0.0
19/02/2024
8.95
 22,700 8.88 8.98 8.85 0 0 0
16/02/2024
8.80
 12,000 8.80 8.80 8.75 0 0 0
15/02/2024
8.75
 8,700 8.98 8.98 8.70 0 0 0
07/02/2024
8.68
 49,700 8.65 8.68 8.55 200 0 0.0
06/02/2024
8.65
 15,100 8.60 8.65 8.58 0 0 0
05/02/2024
8.63
 22,400 8.55 8.63 8.55 300 0 0.0
02/02/2024
8.53
 12,700 8.50 8.55 8.50 0 0 0
01/02/2024
8.50
 60,300 8.55 8.55 8.45 0 0 0
31/01/2024
8.55
 29,400 8.48 8.55 8.38 0 0 0
30/01/2024
8.38
 51,600 8.45 8.53 8.38 0 6,900 -0.1
29/01/2024
8.50
 59,000 8.55 8.65 8.45 1,100 50,900 -0.8
26/01/2024
8.55
 38,500 8.55 8.55 8.50 0 29,000 -0.5
25/01/2024
8.55
 7,100 8.55 8.55 8.45 300 5,000 -0.1
24/01/2024
8.55
 23,900 8.50 8.55 8.43 0 0 0
23/01/2024
8.50
 31,000 8.53 8.53 8.45 0 400 -0.0
22/01/2024
8.55
 49,600 8.58 8.58 8.50 0 27,000 -0.5
19/01/2024
8.50
 11,000 8.53 8.55 8.50 0 4,000 -0.1
18/01/2024
8.55
 18,400 8.58 8.58 8.48 500 5,000 -0.1
17/01/2024
8.55
 16,900 8.48 8.55 8.45 100 9,300 -0.2
16/01/2024
8.55
 2,900 8.50 8.55 8.45 0 0 0
15/01/2024
8.50
 6,700 8.48 8.50 8.43 0 300 -0.0
12/01/2024
8.50
 11,700 8.50 8.53 8.45 0 0 0
11/01/2024
8.50
 16,700 8.43 8.50 8.38 0 0 0
10/01/2024
8.53
 13,100 8.43 8.53 8.43 0 0 0
09/01/2024
8.53
 10,100 8.55 8.55 8.50 100 0 0.0
08/01/2024
8.55
 14,900 8.50 8.60 8.50 0 0 0
05/01/2024
8.50
 32,800 8.45 8.53 8.35 0 0 0
04/01/2024
8.50
 9,600 8.48 8.50 8.40 0 0 0
03/01/2024
8.48
 6,400 8.40 8.48 8.38 0 0 0
02/01/2024
8.48
 15,700 8.40 8.48 8.40 0 0 0
29/12/2023
8.40
 5,000 8.40 8.45 8.40 0 0 0
28/12/2023
8.48
 15,700 8.43 8.50 8.35 0 0 0
27/12/2023
8.45
 6,500 8.50 8.50 8.43 0 200 -0.0
26/12/2023
8.48
 14,500 8.35 8.50 8.35 0 0 0
25/12/2023
8.45
 2,800 8.58 8.58 8.40 0 0 0
22/12/2023
8.43
 2,800 8.40 8.43 8.38 0 0 0
21/12/2023
8.43
 6,200 8.43 8.43 8.40 0 0 0
20/12/2023
8.43
 15,400 8.33 8.48 8.33 100 0 0.0
19/12/2023
8.40
 15,600 8.35 8.40 8.35 0 0 0
18/12/2023
8.38
 13,000 8.38 8.38 8.35 0 5,500 -0.1
15/12/2023
8.38
 6,200 8.40 8.43 8.38 0 0 0
14/12/2023
8.43
 7,100 8.45 8.45 8.40 600 0 0.0
13/12/2023
8.40
 4,200 8.38 8.40 8.35 0 0 0
12/12/2023
8.40
 8,600 8.33 8.40 8.33 0 0 0
11/12/2023
8.35
 56,500 8.35 8.40 8.33 0 0 0
08/12/2023
8.40
 17,000 8.35 8.40 8.33 0 0 0
07/12/2023
8.40
 1,100 8.40 8.40 8.33 0 0 0
06/12/2023
8.40
 2,000 8.33 8.40 8.33 0 0 0
05/12/2023
8.40
 4,600 8.40 8.40 8.33 0 0 0
04/12/2023
8.43
 27,400 8.30 8.45 8.30 0 0 0
01/12/2023
8.30
 10,100 8.35 8.35 8.30 0 0 0
30/11/2023
8.43
 5,800 8.43 8.43 8.35 0 0 0
29/11/2023
8.43
 3,700 8.40 8.43 8.40 0 0 0
28/11/2023
8.43
 1,600 8.30 8.43 8.30 0 0 0
27/11/2023
8.30
 31,100 8.33 8.35 8.30 0 25,000 -0.4
24/11/2023
8.33
 9,600 8.33 8.33 8.33 0 0 0
23/11/2023
8.33
 14,400 8.30 8.55 8.30 0 0 0
22/11/2023
8.33
 34,900 8.30 8.43 8.30 0 25,300 -0.4
21/11/2023
8.35
 39,100 8.30 8.48 8.30 0 30,500 -0.5
20/11/2023
8.38
 16,600 8.35 8.48 8.30 0 0 0
17/11/2023
8.48
 5,000 8.48 8.48 8.38 100 0 0.0
16/11/2023
8.48
 2,100 8.48 8.48 8.35 0 0 0
15/11/2023
8.45
 4,400 8.48 8.50 8.35 400 0 0.0
14/11/2023
8.33
 69,500 8.25 8.45 8.25 0 25,000 -0.4
13/11/2023
8.40
 11,500 8.40 8.55 8.40 0 0 0
10/11/2023
8.40
 37,400 8.45 8.53 8.25 0 30,000 -0.5
09/11/2023
8.55
 24,200 8.63 8.63 8.50 0 0 0
08/11/2023
8.53
 5,100 8.48 8.55 8.40 0 0 0
07/11/2023
8.35
 50,000 8.53 8.53 8.05 0 25,000 -0.4
06/11/2023
8.55
 1,500 8.63 8.63 8.50 0 0 0
03/11/2023
8.55
 14,100 8.60 8.65 8.43 0 0 0
02/11/2023
8.60
 12,800 8.48 8.60 8.53 0 0 0
01/11/2023
8.48
 15,400 8.35 8.48 8.30 0 0 0
31/10/2023
8.35
 3,100 8.40 8.45 8.33 0 0 0
30/10/2023
8.40
 72,800 8.55 8.55 8.30 0 9,000 -0.2
27/10/2023
8.55
 17,200 8.43 8.58 8.43 0 0 0
26/10/2023
8.43
 57,500 8.60 8.60 8.30 0 0 0
25/10/2023
8.60
 23,800 8.60 8.60 8.25 0 0 0
24/10/2023
8.60
 12,800 8.60 8.65 8.53 0 0 0
23/10/2023
8.60
 5,600 8.60 8.60 8.55 0 0 0
20/10/2023
8.60
 6,800 8.58 8.63 8.50 0 0 0
19/10/2023
8.58
 14,400 8.50 8.58 8.50 0 0 0
18/10/2023
8.50
 47,900 8.60 8.60 8.50 0 0 0
17/10/2023
8.60
 16,500 8.65 8.68 8.55 0 0 0
16/10/2023
8.65
 27,300 8.65 8.65 8.55 0 0 0
13/10/2023
8.65
 1,900 8.65 8.70 8.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |