CTCP CIC39 (c32)

15.75
-1.15
(-6.80%)
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
(2026-08-12) 		1.50 9.74% 41,800 -2,600 0
14.70
16.90
16.90
2 tháng
(2026-07-13) 		-0.85 -4.79% 154,000 -3,400 0
14.70
18
16.90
3 tháng
(2026-06-15) 		-0.51 -2.91% 556,900 -4,000 0
14.65
18
16.90
6 tháng
(2026-03-16) 		5.69 50.75% 6,299,400 -93,900 -0.0
10.08
19.96
16.90
12 tháng
(2025-09-16) 		7.21 74.47% 10,874,600 -188,300 -1.3
9.61
19.96
16.90
24 tháng
(2024-09-23) 		8.30 96.41% 14,337,600 -203,438 -1.6
8.01
19.96
16.90
36 tháng
(2023-09-27) 		8.42 99.25% 20,096,400 -507,848 -6.7
8.01
19.96
16.90
60 tháng
(2021-10-07) 		3.04 21.95% 87,525,200 -1,683,631 -44.7
7.98
19.96
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
8.31
 4,400 8.33 8.36 8.21 400 0 0.0
14/11/2023
8.19
 69,500 8.11 8.31 8.11 0 25,000 -0.4
13/11/2023
8.26
 11,500 8.26 8.41 8.26 0 0 0
10/11/2023
8.26
 37,400 8.31 8.38 8.11 0 30,000 -0.5
09/11/2023
8.41
 24,200 8.48 8.48 8.36 0 0 0
08/11/2023
8.38
 5,100 8.33 8.41 8.26 0 0 0
07/11/2023
8.21
 50,000 8.38 8.38 7.92 0 25,000 -0.4
06/11/2023
8.41
 1,500 8.48 8.48 8.36 0 0 0
03/11/2023
8.41
 14,100 8.46 8.51 8.28 0 0 0
02/11/2023
8.46
 12,800 8.33 8.46 8.38 0 0 0
01/11/2023
8.33
 15,400 8.21 8.33 8.16 0 0 0
31/10/2023
8.21
 3,100 8.26 8.31 8.19 0 0 0
30/10/2023
8.26
 72,800 8.41 8.41 8.16 0 9,000 -0.2
27/10/2023
8.41
 17,200 8.28 8.43 8.28 0 0 0
26/10/2023
8.28
 57,500 8.46 8.46 8.16 0 0 0
25/10/2023
8.46
 23,800 8.46 8.46 8.11 0 0 0
24/10/2023
8.46
 12,800 8.46 8.51 8.38 0 0 0
23/10/2023
8.46
 5,600 8.46 8.46 8.41 0 0 0
20/10/2023
8.46
 6,800 8.43 8.48 8.36 0 0 0
19/10/2023
8.43
 14,400 8.36 8.43 8.36 0 0 0
18/10/2023
8.36
 47,900 8.46 8.46 8.36 0 0 0
17/10/2023
8.46
 16,500 8.51 8.53 8.41 0 0 0
16/10/2023
8.51
 27,300 8.51 8.51 8.41 0 0 0
13/10/2023
8.51
 1,900 8.51 8.56 8.46 0 0 0
12/10/2023
8.51
 3,000 8.56 8.56 8.46 0 0 0
11/10/2023
8.56
 7,500 8.56 8.58 8.43 0 0 0
10/10/2023
8.56
 10,800 8.51 8.56 8.38 400 0 0.0
09/10/2023
8.51
 6,000 8.46 8.51 8.36 0 0 0
06/10/2023
8.46
 3,100 8.36 8.46 8.33 300 0 0.0
05/10/2023
8.36
 52,300 8.38 8.43 8.26 0 0 0
04/10/2023
8.38
 72,000 8.48 8.48 8.28 0 0 0
03/10/2023
8.48
 26,600 8.56 8.56 8.33 0 4,000 -0.1
02/10/2023
8.56
 105,000 8.53 8.60 8.36 0 0 0
29/09/2023
8.53
 51,300 8.41 8.58 8.36 4,000 0 0.1
28/09/2023
8.41
 28,500 8.48 8.58 8.36 0 0 0
27/09/2023
8.48
 47,000 8.63 8.63 8.36 100 0 0.0
26/09/2023
8.63
 92,900 8.46 8.70 8.46 0 0 0
25/09/2023
8.46
 37,000 8.90 8.90 8.46 0 0 0
22/09/2023
8.90
 83,100 9.00 9.05 8.85 0 0 0
21/09/2023
9.00
 37,600 9.15 9.15 9.00 0 0 0
20/09/2023
9.15
 73,500 9.10 9.15 8.97 0 0 0
19/09/2023
9.10
 117,700 9.15 9.15 9.00 200 0 0.0
18/09/2023
9.15
 158,100 9.00 9.34 9.00 0 0 0
15/09/2023
9.00
 127,100 9.10 9.10 8.90 0 0 0
14/09/2023
9.10
 61,000 9.05 9.10 9.00 0 0 0
13/09/2023
9.05
 90,000 9.15 9.15 9.02 0 0 0
12/09/2023
9.15
 72,100 9.07 9.15 9.00 0 0 0
11/09/2023
9.07
 215,300 9.17 9.27 9.02 0 0 0
08/09/2023
9.17
 293,400 9.19 9.19 9.00 0 100 -0.0
07/09/2023
9.19
 101,600 9.27 9.32 9.05 0 0 0
06/09/2023
9.27
 148,300 9.17 9.27 8.97 0 0 0
05/09/2023
9.17
 195,100 9.24 9.27 9.00 0 0 0
31/08/2023
9.24
 14,600 9.19 9.27 9.19 0 0 0
30/08/2023
9.19
 11,200 9.19 9.19 9.15 100 0 0.0
29/08/2023
9.19
 5,200 9.22 9.24 9.19 0 0 0
28/08/2023
9.22
 11,300 9.15 9.22 9.05 400 0 0.0
25/08/2023
9.15
 11,000 9.24 9.24 9.00 0 0 0
24/08/2023
9.24
 5,200 9.19 9.32 9.17 0 0 0
23/08/2023
9.19
 102,400 9.22 9.24 9.10 0 0 0
22/08/2023
9.22
 16,900 9.19 9.24 9.12 0 0 0
21/08/2023
9.19
 14,400 9.19 9.19 9.07 0 0 0
18/08/2023
9.19
 116,900 9.27 9.27 9.02 400 0 0.0
17/08/2023
9.27
 16,400 9.34 9.34 9.27 0 0 0
16/08/2023
9.34
 25,400 9.34 9.39 9.29 0 0 0
15/08/2023
9.34
 19,100 9.34 9.39 9.34 0 0 0
14/08/2023
9.34
 26,100 9.37 9.44 9.34 0 0 0
11/08/2023
9.37
 29,000 9.42 9.44 9.34 0 0 0
10/08/2023
9.42
 22,800 9.44 9.47 9.37 0 0 0
09/08/2023
9.44
 16,300 9.49 9.49 9.34 0 0 0
08/08/2023
9.49
 32,300 9.39 9.49 9.34 1,000 0 0.0
07/08/2023
9.39
 34,200 9.37 9.39 9.34 0 0 0
04/08/2023
9.37
 15,400 9.42 9.44 9.37 0 0 0
03/08/2023
9.42
 8,300 9.44 9.44 9.34 0 0 0
02/08/2023
9.44
 53,000 9.34 9.44 9.39 0 0 0
01/08/2023
9.34
 104,800 9.54 9.54 9.29 0 50,000 -1.0
31/07/2023
9.54
 76,300 9.56 9.56 9.34 0 1,000 -0.0
28/07/2023
9.56
 19,600 9.44 9.76 9.39 0 0 0
27/07/2023
9.44
 32,700 9.51 9.59 9.39 200 25,000 -0.5
26/07/2023
9.51
 26,500 9.66 9.76 9.49 0 20,700 -0.4
25/07/2023
9.66
 17,300 9.74 9.74 9.59 300 0 0.0
24/07/2023
9.74
 18,400 9.78 9.78 9.61 0 0 0
21/07/2023
9.78
 24,200 9.61 9.88 9.59 0 0 0
20/07/2023
9.61
 16,800 9.59 9.64 9.49 0 100 -0.0
19/07/2023
9.59
 10,500 9.59 9.66 9.49 0 0 0
18/07/2023
9.59
 38,500 9.64 9.71 9.44 0 0 0
17/07/2023
9.64
 42,700 9.44 9.81 9.44 500 0 0.0
14/07/2023
9.44
 5,400 9.44 9.44 9.37 0 0 0
13/07/2023
9.44
 6,900 9.42 9.47 9.39 0 0 0
12/07/2023
9.42
 6,500 9.42 9.42 9.32 0 0 0
11/07/2023
9.42
 21,800 9.42 9.49 9.34 0 0 0
10/07/2023
9.42
 19,600 9.42 9.49 9.39 0 100 -0.0
07/07/2023
9.42
 11,100 9.42 9.42 9.29 0 0 0
06/07/2023
9.42
 15,600 9.49 9.49 9.37 0 0 0
05/07/2023
9.49
 31,900 9.42 9.49 9.42 0 0 0
04/07/2023
9.42
 18,400 9.42 9.42 9.39 0 900 -0.0
03/07/2023
9.42
 11,700 9.39 9.44 9.37 0 2,600 -0.0
30/06/2023
9.39
 14,000 9.44 9.44 9.29 0 1,500 -0.0
29/06/2023
9.44
 29,300 9.44 9.44 9.27 0 0 0
28/06/2023
9.44
 8,800 9.49 9.49 9.34 0 0 0
27/06/2023
9.49
 6,600 9.47 9.51 9.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |