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)
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
10/04/2023
9.11
 94,000 9.21 9.26 9.11 0 0 0.1
07/04/2023
9.21
 5,700 9.14 9.26 9.11 0 0 0.1
06/04/2023
9.14
 22,400 9.09 9.30 9.11 0 0 0.1
05/04/2023
9.09
 30,400 9.16 9.26 9.09 0 0 0.1
04/04/2023
9.16
 37,800 9.14 9.26 9.07 0 0 0.1
03/04/2023
9.14
 34,400 9.14 9.21 9.09 4,000 0 0.1
31/03/2023
9.14
 59,400 9.18 9.23 9.09 0 0 0
30/03/2023
9.18
 31,100 9.07 9.18 9.07 0 0 0
29/03/2023
9.07
 42,600 9.07 9.18 9.07 0 0 0
28/03/2023
9.07
 45,300 9.02 9.14 9.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |