CTCP CIC39 (c32)

19
-1.30
(-6.40%)
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
(2026-05-13) 		6.80 50.37% 1,861,900 -78,300 0
11.95
20.30
19
2 tháng
(2026-04-13) 		10.05 98.05% 5,293,100 -87,300 0
10.25
20.30
19
3 tháng
(2026-03-16) 		8.90 78.07% 5,644,800 -89,900 -0.0
10.25
20.30
19
6 tháng
(2025-12-15) 		6.53 47.37% 8,231,900 -174,000 -1.1
10.25
20.30
19
12 tháng
(2025-06-17) 		11.30 125.56% 10,793,100 -196,100 -1.5
8.68
20.30
19
24 tháng
(2024-06-24) 		11.62 134.01% 14,907,800 -206,138 -1.7
8.15
20.30
19
36 tháng
(2023-06-28) 		10.70 111.46% 22,582,300 -602,748 -8.6
8.15
20.30
19
60 tháng
(2021-07-08) 		10.03 97.61% 96,748,300 -1,859,331 -48.4
8.12
20.30
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |