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)
12/07/2023
19.15
 6,500 19.15 19.15 18.95 0 0 0
11/07/2023
19.15
 21,800 19.15 19.30 19 0 0 0
10/07/2023
19.15
 19,600 19.15 19.30 19.10 0 100 -0.0
07/07/2023
19.15
 11,100 19.15 19.15 18.90 0 0 0
06/07/2023
19.15
 15,600 19.30 19.30 19.05 0 0 0
05/07/2023
19.30
 31,900 19.15 19.30 19.15 0 0 0
04/07/2023
19.15
 18,400 19.15 19.15 19.10 0 900 -0.0
03/07/2023
19.15
 11,700 19.10 19.20 19.05 0 2,600 -0.0
30/06/2023
19.10
 14,000 19.20 19.20 18.90 0 1,500 -0.0
29/06/2023
19.20
 29,300 19.20 19.20 18.85 0 0 0
28/06/2023
19.20
 8,800 19.30 19.30 19 0 0 0
27/06/2023
19.30
 6,600 19.25 19.35 19.10 0 0 0
26/06/2023
19.25
 28,800 19.30 19.30 19 0 0 0
23/06/2023
19.30
 26,800 19.30 19.40 19 0 0 0
22/06/2023
19.30
 12,700 19.25 19.50 19.25 0 0 0
21/06/2023
19.25
 12,100 19.25 19.40 19 0 0 0
20/06/2023
19.25
 1,600 19.10 19.25 19.10 0 0 0
19/06/2023
19.10
 6,400 19.20 19.20 19 0 0 0
16/06/2023
19.20
 30,000 19.20 19.50 19.20 0 300 -0.0
15/06/2023
19.20
 41,400 18.85 19.20 18.70 0 0 0
14/06/2023
18.85
 4,800 18.80 18.85 18.70 0 0 0
13/06/2023
18.80
 13,300 18.80 18.80 18.60 0 0 0
12/06/2023
18.80
 16,100 18.80 18.95 18.55 0 0 0
09/06/2023
18.80
 9,100 18.80 18.80 18.60 300 0 0.0
08/06/2023
18.80
 11,700 18.95 19.20 18.80 0 100 -0.0
07/06/2023
18.95
 27,900 18.60 18.95 18.60 0 5,300 -0.1
06/06/2023
18.60
 25,500 18.80 18.90 18.50 0 4,300 -0.1
05/06/2023
18.80
 23,900 18.85 18.85 18.50 0 0 0
02/06/2023
18.85
 56,800 18.70 18.85 18.45 0 2,800 -0.1
01/06/2023
18.70
 18,400 18.85 18.85 18.50 0 100 -0.0
31/05/2023
18.85
 28,000 18.85 18.90 18.30 2,100 1,100 0.0
30/05/2023
18.85
 12,100 18.80 18.85 18.50 0 1,400 -0.0
29/05/2023
18.80
 10,200 18.75 18.90 18.45 0 0 0
26/05/2023
18.75
 20,500 18.60 18.90 18.35 0 0 0
25/05/2023
18.60
 5,500 18.45 18.75 18.40 0 0 0
24/05/2023
18.45
 13,500 18.80 18.90 18.40 0 0 0
23/05/2023
18.80
 24,800 19.10 19.20 18.35 700 500 0.0
22/05/2023
19.10
 53,200 19.20 19.20 18.60 0 0 0
19/05/2023
19.20
 100 19.05 19.20 19.20 0 0 0
18/05/2023
19.05
 25,600 19.10 19.20 18.70 0 0 0
17/05/2023
19.10
 33,400 19.30 19.30 18.80 0 0 0
16/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2023
19.30
 8,100 18.70 19.30 19 0 0 0
15/05/2023
18.70
 2,000 18.32 18.98 18.70 0 400 -0.0
12/05/2023
18.32
 15,100 18.84 18.98 18.32 0 600 -0.0
11/05/2023
18.84
 12,600 18.79 18.84 18.61 0 800 -0.0
10/05/2023
18.79
 12,900 18.37 18.89 18.37 100 3,800 -0.1
09/05/2023
18.37
 32,700 18.79 18.79 18.37 0 0 0
08/05/2023
18.79
 9,300 18.79 18.98 18.75 1,400 0 0.0
05/05/2023
18.79
 16,400 18.56 18.79 18.18 0 0 0
04/05/2023
18.56
 21,400 18.56 18.61 18.08 400 4,500 -0.1
28/04/2023
18.56
 19,500 18.23 18.56 18.27 0 500 -0.0
27/04/2023
18.23
 35,500 18.18 18.42 17.94 0 30,000 -0.6
26/04/2023
18.18
 31,900 18.04 18.37 18.08 1,000 30,000 -0.6
25/04/2023
18.04
 91,300 18.51 18.89 18.04 0 30,000 -0.6
24/04/2023
18.51
 16,200 18.42 18.98 18.42 0 0 0.0
21/04/2023
18.42
 46,000 18.79 18.98 18.42 0 0 0.0
20/04/2023
18.79
 36,500 18.79 18.98 18.51 0 0 0
19/04/2023
18.79
 3,100 18.65 18.79 18.75 0 0 0.0
18/04/2023
18.65
 37,200 18.32 18.89 18.32 0 0 0.0
17/04/2023
18.32
 23,900 18.46 18.79 18.32 300 0 0.0
14/04/2023
18.46
 11,300 18.42 18.70 18.32 700 0 0.0
13/04/2023
18.42
 7,000 18.42 18.70 18.27 0 0 0.1
12/04/2023
18.42
 31,000 18.23 18.61 18.23 0 0 0.1
11/04/2023
18.23
 30,800 18.23 18.61 18.23 0 0 0.1
10/04/2023
18.23
 94,000 18.42 18.51 18.23 0 0 0.1
07/04/2023
18.42
 5,700 18.27 18.51 18.23 0 0 0.1
06/04/2023
18.27
 22,400 18.18 18.61 18.23 0 0 0.1
05/04/2023
18.18
 30,400 18.32 18.51 18.18 0 0 0.1
04/04/2023
18.32
 37,800 18.27 18.51 18.13 0 0 0.1
03/04/2023
18.27
 34,400 18.27 18.42 18.18 4,000 0 0.1
31/03/2023
18.27
 59,400 18.37 18.46 18.18 0 0 0
30/03/2023
18.37
 31,100 18.13 18.37 18.13 0 0 0
29/03/2023
18.13
 42,600 18.13 18.37 18.13 0 0 0
28/03/2023
18.13
 45,300 18.04 18.27 18.08 0 0 0
27/03/2023
18.04
 145,400 17.94 18.18 17.89 0 0 0
24/03/2023
17.94
 50,800 18.04 18.23 17.94 0 0 0
23/03/2023
18.04
 30,800 17.94 18.13 17.94 0 0 0
22/03/2023
17.94
 32,800 17.94 18.23 17.94 0 0 0
21/03/2023
17.94
 494,200 17.89 18.37 17.85 0 900 0.1
20/03/2023
17.89
 55,900 17.89 18.51 17.70 0 0 -0.0
17/03/2023
17.89
 14,500 18.18 18.18 17.85 0 0 -0.0
16/03/2023
18.18
 14,000 17.85 18.18 17.75 0 1,300 -0.0
15/03/2023
17.85
 34,900 17.70 18.04 17.80 0 0 -0.0
14/03/2023
17.70
 47,100 17.75 18.04 17.70 300 1,000 -0.0
13/03/2023
17.75
 36,000 17.75 18.04 17.70 0 1,100 -0.0
10/03/2023
17.75
 41,400 17.85 17.94 17.70 0 500 -0.0
09/03/2023
17.85
 11,900 17.66 17.89 17.66 0 500 -0.0
08/03/2023
17.66
 9,900 17.85 17.85 17.66 0 0 0.0
07/03/2023
17.85
 14,100 17.75 17.85 17.66 200 0 0.0
06/03/2023
17.75
 7,300 17.56 17.85 17.56 0 0 0.0
03/03/2023
17.56
 3,700 17.75 17.80 17.56 0 0 0.0
02/03/2023
17.75
 8,000 17.61 17.80 17.61 0 0 0.0
01/03/2023
17.61
 5,500 17.56 17.70 17.56 0 0 0.0
28/02/2023
17.56
 14,600 17.42 17.66 17.51 1,400 92 0.0
27/02/2023
17.42
 54,200 17.56 17.70 17.28 0 0 0.1
24/02/2023
17.56
 14,100 17.80 17.94 17.56 0 0 0.1
23/02/2023
17.80
 22,400 17.80 17.80 17.56 0 0 0.1
22/02/2023
17.80
 29,800 18.18 18.18 17.56 0 0 0.1
21/02/2023
18.18
 27,000 18.32 18.46 17.94 4,200 1,100 0.1
20/02/2023
18.32
 34,700 18.04 18.32 18.04 1,200 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |