CTCP CIC39 (c32)

13.60
0.85
(6.67%)
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
(2026-03-30) 		2.20 20.85% 2,146,700 -4,700 -0.0
10.25
13.60
13.60
2 tháng
(2026-03-02) 		1 8.51% 2,513,000 -11,700 -0.1
10.25
13.60
13.60
3 tháng
(2026-01-29) 		0.55 4.51% 3,248,000 -28,800 -0.3
10.25
13.60
13.60
6 tháng
(2025-10-31) 		2.80 28.14% 6,378,000 -100,200 -1.3
9.95
13.93
13.60
12 tháng
(2025-05-05) 		3.75 41.67% 8,262,600 -112,800 -1.5
8.68
13.93
13.60
24 tháng
(2024-05-09) 		4.05 46.55% 12,741,700 -109,748 -1.5
8.15
13.93
13.60
36 tháng
(2023-05-15) 		3.40 36.36% 19,923,700 -532,648 -8.9
8.15
13.93
13.60
60 tháng
(2021-05-25) 		1.85 16.98% 96,560,000 -2,117,631 -57.0
8.12
16.95
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2023
8.65
 3,000 8.70 8.70 8.60 0 0 0
11/10/2023
8.70
 7,500 8.70 8.73 8.58 0 0 0
10/10/2023
8.70
 10,800 8.65 8.70 8.53 400 0 0.0
09/10/2023
8.65
 6,000 8.60 8.65 8.50 0 0 0
06/10/2023
8.60
 3,100 8.50 8.60 8.48 300 0 0.0
05/10/2023
8.50
 52,300 8.53 8.58 8.40 0 0 0
04/10/2023
8.53
 72,000 8.63 8.63 8.43 0 0 0
03/10/2023
8.63
 26,600 8.70 8.70 8.48 0 4,000 -0.1
02/10/2023
8.70
 105,000 8.68 8.75 8.50 0 0 0
29/09/2023
8.68
 51,300 8.55 8.73 8.50 4,000 0 0.1
28/09/2023
8.55
 28,500 8.63 8.73 8.50 0 0 0
27/09/2023
8.63
 47,000 8.78 8.78 8.50 100 0 0.0
26/09/2023
8.78
 92,900 8.60 8.85 8.60 0 0 0
25/09/2023
8.60
 37,000 9.05 9.05 8.60 0 0 0
22/09/2023
9.05
 83,100 9.15 9.20 9 0 0 0
21/09/2023
9.15
 37,600 9.30 9.30 9.15 0 0 0
20/09/2023
9.30
 73,500 9.25 9.30 9.13 0 0 0
19/09/2023
9.25
 117,700 9.30 9.30 9.15 200 0 0.0
18/09/2023
9.30
 158,100 9.15 9.50 9.15 0 0 0
15/09/2023
9.15
 127,100 9.25 9.25 9.05 0 0 0
14/09/2023
9.25
 61,000 9.20 9.25 9.15 0 0 0
13/09/2023
9.20
 90,000 9.30 9.30 9.18 0 0 0
12/09/2023
9.30
 72,100 9.23 9.30 9.15 0 0 0
11/09/2023
9.23
 215,300 9.33 9.43 9.18 0 0 0
08/09/2023
9.33
 293,400 9.35 9.35 9.15 0 100 -0.0
07/09/2023
9.35
 101,600 9.43 9.48 9.20 0 0 0
06/09/2023
9.43
 148,300 9.33 9.43 9.13 0 0 0
05/09/2023
9.33
 195,100 9.40 9.43 9.15 0 0 0
31/08/2023
9.40
 14,600 9.35 9.43 9.35 0 0 0
30/08/2023
9.35
 11,200 9.35 9.35 9.30 100 0 0.0
29/08/2023
9.35
 5,200 9.38 9.40 9.35 0 0 0
28/08/2023
9.38
 11,300 9.30 9.38 9.20 400 0 0.0
25/08/2023
9.30
 11,000 9.40 9.40 9.15 0 0 0
24/08/2023
9.40
 5,200 9.35 9.48 9.33 0 0 0
23/08/2023
9.35
 102,400 9.38 9.40 9.25 0 0 0
22/08/2023
9.38
 16,900 9.35 9.40 9.28 0 0 0
21/08/2023
9.35
 14,400 9.35 9.35 9.23 0 0 0
18/08/2023
9.35
 116,900 9.43 9.43 9.18 400 0 0.0
17/08/2023
9.43
 16,400 9.50 9.50 9.43 0 0 0
16/08/2023
9.50
 25,400 9.50 9.55 9.45 0 0 0
15/08/2023
9.50
 19,100 9.50 9.55 9.50 0 0 0
14/08/2023
9.50
 26,100 9.53 9.60 9.50 0 0 0
11/08/2023
9.53
 29,000 9.58 9.60 9.50 0 0 0
10/08/2023
9.58
 22,800 9.60 9.63 9.53 0 0 0
09/08/2023
9.60
 16,300 9.65 9.65 9.50 0 0 0
08/08/2023
9.65
 32,300 9.55 9.65 9.50 1,000 0 0.0
07/08/2023
9.55
 34,200 9.53 9.55 9.50 0 0 0
04/08/2023
9.53
 15,400 9.58 9.60 9.53 0 0 0
03/08/2023
9.58
 8,300 9.60 9.60 9.50 0 0 0
02/08/2023
9.60
 53,000 9.50 9.60 9.55 0 0 0
01/08/2023
9.50
 104,800 9.70 9.70 9.45 0 50,000 -1.0
31/07/2023
9.70
 76,300 9.73 9.73 9.50 0 1,000 -0.0
28/07/2023
9.73
 19,600 9.60 9.93 9.55 0 0 0
27/07/2023
9.60
 32,700 9.68 9.75 9.55 200 25,000 -0.5
26/07/2023
9.68
 26,500 9.83 9.93 9.65 0 20,700 -0.4
25/07/2023
9.83
 17,300 9.90 9.90 9.75 300 0 0.0
24/07/2023
9.90
 18,400 9.95 9.95 9.78 0 0 0
21/07/2023
9.95
 24,200 9.78 10.05 9.75 0 0 0
20/07/2023
9.78
 16,800 9.75 9.80 9.65 0 100 -0.0
19/07/2023
9.75
 10,500 9.75 9.83 9.65 0 0 0
18/07/2023
9.75
 38,500 9.80 9.88 9.60 0 0 0
17/07/2023
9.80
 42,700 9.60 9.98 9.60 500 0 0.0
14/07/2023
9.60
 5,400 9.60 9.60 9.53 0 0 0
13/07/2023
9.60
 6,900 9.58 9.63 9.55 0 0 0
12/07/2023
9.58
 6,500 9.58 9.58 9.48 0 0 0
11/07/2023
9.58
 21,800 9.58 9.65 9.50 0 0 0
10/07/2023
9.58
 19,600 9.58 9.65 9.55 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |