CTCP CIC39 (c32)

12.20
0
(0%)
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
(2025-12-29) 		0.75 6.73% 704,900 -40,200 -0.5
10.40
12.20
12.20
2 tháng
(2025-11-28) 		-1 -7.75% 1,953,500 -62,600 -0.8
10.40
13.93
12.20
3 tháng
(2025-10-29) 		1.95 19.60% 3,156,000 -70,200 -1.0
9.95
13.93
12.20
6 tháng
(2025-07-31) 		2.95 32.96% 4,087,200 -83,900 -1.2
8.68
13.93
12.20
12 tháng
(2025-02-03) 		3.05 34.46% 5,961,200 -88,738 -1.3
8.15
13.93
12.20
24 tháng
(2024-02-07) 		3.22 37.18% 10,915,900 -82,848 -1.2
8.15
13.93
12.20
36 tháng
(2023-02-13) 		3.07 34.80% 18,949,400 -596,840 -9.4
8.15
13.93
12.20
60 tháng
(2021-02-22) 		0.50 4.37% 103,503,200 -1,775,731 -47.5
8.12
16.95
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
9.58
 11,100 9.58 9.58 9.45 0 0 0
06/07/2023
9.58
 15,600 9.65 9.65 9.53 0 0 0
05/07/2023
9.65
 31,900 9.58 9.65 9.58 0 0 0
04/07/2023
9.58
 18,400 9.58 9.58 9.55 0 900 -0.0
03/07/2023
9.58
 11,700 9.55 9.60 9.53 0 2,600 -0.0
30/06/2023
9.55
 14,000 9.60 9.60 9.45 0 1,500 -0.0
29/06/2023
9.60
 29,300 9.60 9.60 9.43 0 0 0
28/06/2023
9.60
 8,800 9.65 9.65 9.50 0 0 0
27/06/2023
9.65
 6,600 9.63 9.68 9.55 0 0 0
26/06/2023
9.63
 28,800 9.65 9.65 9.50 0 0 0
23/06/2023
9.65
 26,800 9.65 9.70 9.50 0 0 0
22/06/2023
9.65
 12,700 9.63 9.75 9.63 0 0 0
21/06/2023
9.63
 12,100 9.63 9.70 9.50 0 0 0
20/06/2023
9.63
 1,600 9.55 9.63 9.55 0 0 0
19/06/2023
9.55
 6,400 9.60 9.60 9.50 0 0 0
16/06/2023
9.60
 30,000 9.60 9.75 9.60 0 300 -0.0
15/06/2023
9.60
 41,400 9.43 9.60 9.35 0 0 0
14/06/2023
9.43
 4,800 9.40 9.43 9.35 0 0 0
13/06/2023
9.40
 13,300 9.40 9.40 9.30 0 0 0
12/06/2023
9.40
 16,100 9.40 9.48 9.28 0 0 0
09/06/2023
9.40
 9,100 9.40 9.40 9.30 300 0 0.0
08/06/2023
9.40
 11,700 9.48 9.60 9.40 0 100 -0.0
07/06/2023
9.48
 27,900 9.30 9.48 9.30 0 5,300 -0.1
06/06/2023
9.30
 25,500 9.40 9.45 9.25 0 4,300 -0.1
05/06/2023
9.40
 23,900 9.43 9.43 9.25 0 0 0
02/06/2023
9.43
 56,800 9.35 9.43 9.23 0 2,800 -0.1
01/06/2023
9.35
 18,400 9.43 9.43 9.25 0 100 -0.0
31/05/2023
9.43
 28,000 9.43 9.45 9.15 2,100 1,100 0.0
30/05/2023
9.43
 12,100 9.40 9.43 9.25 0 1,400 -0.0
29/05/2023
9.40
 10,200 9.38 9.45 9.23 0 0 0
26/05/2023
9.38
 20,500 9.30 9.45 9.18 0 0 0
25/05/2023
9.30
 5,500 9.23 9.38 9.20 0 0 0
24/05/2023
9.23
 13,500 9.40 9.45 9.20 0 0 0
23/05/2023
9.40
 24,800 9.55 9.60 9.18 700 500 0.0
22/05/2023
9.55
 53,200 9.60 9.60 9.30 0 0 0
19/05/2023
9.60
 100 9.53 9.60 9.60 0 0 0
18/05/2023
9.53
 25,600 9.55 9.60 9.35 0 0 0
17/05/2023
9.55
 33,400 9.65 9.65 9.40 0 0 0
16/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2023
9.65
 8,100 9.35 9.65 9.50 0 0 0
15/05/2023
9.35
 2,000 9.16 9.49 9.35 0 400 -0.0
12/05/2023
9.16
 15,100 9.42 9.49 9.16 0 600 -0.0
11/05/2023
9.42
 12,600 9.40 9.42 9.30 0 800 -0.0
10/05/2023
9.40
 12,900 9.18 9.44 9.18 100 3,800 -0.1
09/05/2023
9.18
 32,700 9.40 9.40 9.18 0 0 0
08/05/2023
9.40
 9,300 9.40 9.49 9.37 1,400 0 0.0
05/05/2023
9.40
 16,400 9.28 9.40 9.09 0 0 0
04/05/2023
9.28
 21,400 9.28 9.30 9.04 400 4,500 -0.1
28/04/2023
9.28
 19,500 9.11 9.28 9.14 0 500 -0.0
27/04/2023
9.11
 35,500 9.09 9.21 8.97 0 30,000 -0.6
26/04/2023
9.09
 31,900 9.02 9.18 9.04 1,000 30,000 -0.6
25/04/2023
9.02
 91,300 9.26 9.44 9.02 0 30,000 -0.6
24/04/2023
9.26
 16,200 9.21 9.49 9.21 0 0 0.0
21/04/2023
9.21
 46,000 9.40 9.49 9.21 0 0 0.0
20/04/2023
9.40
 36,500 9.40 9.49 9.26 0 0 0
19/04/2023
9.40
 3,100 9.33 9.40 9.37 0 0 0.0
18/04/2023
9.33
 37,200 9.16 9.44 9.16 0 0 0.0
17/04/2023
9.16
 23,900 9.23 9.40 9.16 300 0 0.0
14/04/2023
9.23
 11,300 9.21 9.35 9.16 700 0 0.0
13/04/2023
9.21
 7,000 9.21 9.35 9.14 0 0 0.1
12/04/2023
9.21
 31,000 9.11 9.30 9.11 0 0 0.1
11/04/2023
9.11
 30,800 9.11 9.30 9.11 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |