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)
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
27/03/2023
9.02
 145,400 8.97 9.09 8.95 0 0 0
24/03/2023
8.97
 50,800 9.02 9.11 8.97 0 0 0
23/03/2023
9.02
 30,800 8.97 9.07 8.97 0 0 0
22/03/2023
8.97
 32,800 8.97 9.11 8.97 0 0 0
21/03/2023
8.97
 494,200 8.95 9.18 8.92 0 900 0.1
20/03/2023
8.95
 55,900 8.95 9.26 8.85 0 0 -0.0
17/03/2023
8.95
 14,500 9.09 9.09 8.92 0 0 -0.0
16/03/2023
9.09
 14,000 8.92 9.09 8.88 0 1,300 -0.0
15/03/2023
8.92
 34,900 8.85 9.02 8.90 0 0 -0.0
14/03/2023
8.85
 47,100 8.88 9.02 8.85 300 1,000 -0.0
13/03/2023
8.88
 36,000 8.88 9.02 8.85 0 1,100 -0.0
10/03/2023
8.88
 41,400 8.92 8.97 8.85 0 500 -0.0
09/03/2023
8.92
 11,900 8.83 8.95 8.83 0 500 -0.0
08/03/2023
8.83
 9,900 8.92 8.92 8.83 0 0 0.0
07/03/2023
8.92
 14,100 8.88 8.92 8.83 200 0 0.0
06/03/2023
8.88
 7,300 8.78 8.92 8.78 0 0 0.0
03/03/2023
8.78
 3,700 8.88 8.90 8.78 0 0 0.0
02/03/2023
8.88
 8,000 8.80 8.90 8.80 0 0 0.0
01/03/2023
8.80
 5,500 8.78 8.85 8.78 0 0 0.0
28/02/2023
8.78
 14,600 8.71 8.83 8.76 1,400 92 0.0
27/02/2023
8.71
 54,200 8.78 8.85 8.64 0 0 0.1
24/02/2023
8.78
 14,100 8.90 8.97 8.78 0 0 0.1
23/02/2023
8.90
 22,400 8.90 8.90 8.78 0 0 0.1
22/02/2023
8.90
 29,800 9.09 9.09 8.78 0 0 0.1
21/02/2023
9.09
 27,000 9.16 9.23 8.97 4,200 1,100 0.1
20/02/2023
9.16
 34,700 9.02 9.16 9.02 1,200 1,000 0.0
17/02/2023
9.02
 19,600 8.97 9.02 8.97 0 0 -0.0
16/02/2023
8.97
 19,200 8.92 8.97 8.83 300 1,000 -0.0
15/02/2023
8.92
 12,400 8.90 8.97 8.80 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |