CTCP CIC39 (c32)

11.40
-0.05
(-0.44%)
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
(2026-02-11) 		-0.15 -1.29% 317,100 -10,100 -0.1
10.90
12.05
11.40
2 tháng
(2026-01-12) 		1.05 10.10% 1,442,900 -62,700 -0.8
10.40
12.55
11.40
3 tháng
(2025-12-15) 		-2.32 -16.88% 2,586,600 -84,200 -1.0
10.40
13.93
11.40
6 tháng
(2025-09-15) 		1.68 17.14% 4,637,500 -94,500 -1.3
9.77
13.93
11.40
12 tháng
(2025-03-18) 		1.70 17.44% 6,441,100 -108,000 -1.5
8.15
13.93
11.40
24 tháng
(2024-03-25) 		2.40 26.52% 10,734,000 -103,948 -1.5
8.15
13.93
11.40
36 tháng
(2023-03-29) 		2.38 26.31% 18,447,300 -618,448 -10.0
8.15
13.93
11.40
60 tháng
(2021-04-08) 		-0.39 -3.31% 97,589,800 -1,952,931 -52.2
8.12
16.95
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2023
8.90
 8,300 8.83 8.90 8.78 0 0 0.0
13/02/2023
8.83
 62,600 8.88 8.88 8.64 200 0 0.0
10/02/2023
8.88
 47,300 8.83 8.88 8.83 0 0 0.0
09/02/2023
8.83
 11,500 8.80 8.83 8.73 0 0 0.0
08/02/2023
8.80
 57,600 8.76 8.83 8.66 100 0 0.0
07/02/2023
8.76
 47,300 8.76 8.88 8.69 100 0 0.0
06/02/2023
8.76
 67,400 8.88 8.88 8.69 0 0 0.0
03/02/2023
8.88
 37,200 8.88 8.90 8.76 0 0 0.0
02/02/2023
8.88
 48,000 8.97 8.97 8.73 1,000 0 0.0
01/02/2023
8.97
 70,800 9.11 9.11 8.88 1,500 2,000 -0.0
31/01/2023
9.11
 62,700 9.21 9.23 8.88 0 0 0.1
30/01/2023
9.21
 87,100 9.37 9.37 9.04 0 0 0.1
27/01/2023
9.37
 33,000 9.37 9.63 9.26 4,000 0 0.1
19/01/2023
9.37
 6,600 9.35 9.40 9.26 0 0 -0.3
18/01/2023
9.35
 27,100 9.37 9.42 9.21 0 13,400 -0.3
17/01/2023
9.37
 24,200 9.16 9.37 9.21 100 300 -0.0
16/01/2023
9.16
 26,900 9.18 9.18 9.07 0 0 -0.0
13/01/2023
9.18
 19,400 9.11 9.35 9.09 0 0 -0.0
12/01/2023
9.11
 17,600 9.23 9.28 9.07 0 0 -0.0
11/01/2023
9.23
 14,100 9.18 9.26 9.07 0 0 -0.0
10/01/2023
9.18
 20,000 9.02 9.23 9.07 0 0 -0.0
09/01/2023
9.02
 26,900 9.07 9.26 8.92 400 500 -0.0
06/01/2023
9.07
 25,800 9.04 9.16 8.92 0 0 -0.0
05/01/2023
9.04
 25,000 9.02 9.11 8.92 0 0 -0.0
04/01/2023
9.02
 25,700 9.07 9.26 8.97 0 700 -0.0
03/01/2023
9.07
 27,700 8.71 9.07 8.76 0 2,500 -0.0
30/12/2022
8.71
 44,800 8.73 8.85 8.71 0 0 0.0
29/12/2022
8.73
 22,600 8.76 8.76 8.57 200 0 0.0
28/12/2022
8.76
 19,100 8.73 8.78 8.66 0 0 0.2
27/12/2022
8.73
 27,000 8.71 8.73 8.59 0 0 0.2
26/12/2022
8.71
 32,100 8.88 8.92 8.71 10,000 0 0.2
23/12/2022
8.88
 2,200 8.80 9.02 8.76 0 0 -0.1
22/12/2022
8.80
 14,000 8.73 8.83 8.69 0 5,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |