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
(2026-08-17) 		1.55 10.10% 34,800 -2,600 0
14.70
16.90
15.75
2 tháng
(2026-07-16) 		0.20 1.20% 101,000 -2,200 0
14.70
17.70
15.75
3 tháng
(2026-06-16) 		0.67 4.16% 506,500 -4,000 0
14.65
18
15.75
6 tháng
(2026-03-18) 		5.89 53.44% 6,298,600 -94,000 -0.0
10.08
19.96
15.75
12 tháng
(2025-09-19) 		7.02 71% 10,823,600 -188,500 -1.3
9.61
19.96
15.75
24 tháng
(2024-09-24) 		8.30 96.41% 14,312,000 -203,438 -1.6
8.01
19.96
15.75
36 tháng
(2023-10-02) 		8.34 97.54% 19,969,600 -511,948 -6.8
8.01
19.96
15.75
60 tháng
(2021-10-11) 		3.30 24.28% 87,227,300 -1,686,131 -44.8
7.98
19.96
15.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2023
9.47
 28,800 9.49 9.49 9.34 0 0 0
23/06/2023
9.49
 26,800 9.49 9.54 9.34 0 0 0
22/06/2023
9.49
 12,700 9.47 9.59 9.47 0 0 0
21/06/2023
9.47
 12,100 9.47 9.54 9.34 0 0 0
20/06/2023
9.47
 1,600 9.39 9.47 9.39 0 0 0
19/06/2023
9.39
 6,400 9.44 9.44 9.34 0 0 0
16/06/2023
9.44
 30,000 9.44 9.59 9.44 0 300 -0.0
15/06/2023
9.44
 41,400 9.27 9.44 9.19 0 0 0
14/06/2023
9.27
 4,800 9.24 9.27 9.19 0 0 0
13/06/2023
9.24
 13,300 9.24 9.24 9.15 0 0 0
12/06/2023
9.24
 16,100 9.24 9.32 9.12 0 0 0
09/06/2023
9.24
 9,100 9.24 9.24 9.15 300 0 0.0
08/06/2023
9.24
 11,700 9.32 9.44 9.24 0 100 -0.0
07/06/2023
9.32
 27,900 9.15 9.32 9.15 0 5,300 -0.1
06/06/2023
9.15
 25,500 9.24 9.29 9.10 0 4,300 -0.1
05/06/2023
9.24
 23,900 9.27 9.27 9.10 0 0 0
02/06/2023
9.27
 56,800 9.19 9.27 9.07 0 2,800 -0.1
01/06/2023
9.19
 18,400 9.27 9.27 9.10 0 100 -0.0
31/05/2023
9.27
 28,000 9.27 9.29 9.00 2,100 1,100 0.0
30/05/2023
9.27
 12,100 9.24 9.27 9.10 0 1,400 -0.0
29/05/2023
9.24
 10,200 9.22 9.29 9.07 0 0 0
26/05/2023
9.22
 20,500 9.15 9.29 9.02 0 0 0
25/05/2023
9.15
 5,500 9.07 9.22 9.05 0 0 0
24/05/2023
9.07
 13,500 9.24 9.29 9.05 0 0 0
23/05/2023
9.24
 24,800 9.39 9.44 9.02 700 500 0.0
22/05/2023
9.39
 53,200 9.44 9.44 9.15 0 0 0
19/05/2023
9.44
 100 9.37 9.44 9.44 0 0 0
18/05/2023
9.37
 25,600 9.39 9.44 9.19 0 0 0
17/05/2023
9.39
 33,400 9.49 9.49 9.24 0 0 0
16/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2023
9.49
 8,100 9.19 9.49 9.34 0 0 0
15/05/2023
9.19
 2,000 9.01 9.33 9.19 0 400 -0.0
12/05/2023
9.01
 15,100 9.26 9.33 9.01 0 600 -0.0
11/05/2023
9.26
 12,600 9.24 9.26 9.15 0 800 -0.0
10/05/2023
9.24
 12,900 9.03 9.29 9.03 100 3,800 -0.1
09/05/2023
9.03
 32,700 9.24 9.24 9.03 0 0 0
08/05/2023
9.24
 9,300 9.24 9.33 9.22 1,400 0 0.0
05/05/2023
9.24
 16,400 9.12 9.24 8.94 0 0 0
04/05/2023
9.12
 21,400 9.12 9.15 8.89 400 4,500 -0.1
28/04/2023
9.12
 19,500 8.96 9.12 8.98 0 500 -0.0
27/04/2023
8.96
 35,500 8.94 9.05 8.82 0 30,000 -0.6
26/04/2023
8.94
 31,900 8.87 9.03 8.89 1,000 30,000 -0.6
25/04/2023
8.87
 91,300 9.10 9.29 8.87 0 30,000 -0.6
24/04/2023
9.10
 16,200 9.05 9.33 9.05 0 0 0.0
21/04/2023
9.05
 46,000 9.24 9.33 9.05 0 0 0.0
20/04/2023
9.24
 36,500 9.24 9.33 9.10 0 0 0
19/04/2023
9.24
 3,100 9.17 9.24 9.22 0 0 0.0
18/04/2023
9.17
 37,200 9.01 9.29 9.01 0 0 0.0
17/04/2023
9.01
 23,900 9.08 9.24 9.01 300 0 0.0
14/04/2023
9.08
 11,300 9.05 9.19 9.01 700 0 0.0
13/04/2023
9.05
 7,000 9.05 9.19 8.98 0 0 0.1
12/04/2023
9.05
 31,000 8.96 9.15 8.96 0 0 0.1
11/04/2023
8.96
 30,800 8.96 9.15 8.96 0 0 0.1
10/04/2023
8.96
 94,000 9.05 9.10 8.96 0 0 0.1
07/04/2023
9.05
 5,700 8.98 9.10 8.96 0 0 0.1
06/04/2023
8.98
 22,400 8.94 9.15 8.96 0 0 0.1
05/04/2023
8.94
 30,400 9.01 9.10 8.94 0 0 0.1
04/04/2023
9.01
 37,800 8.98 9.10 8.91 0 0 0.1
03/04/2023
8.98
 34,400 8.98 9.05 8.94 4,000 0 0.1
31/03/2023
8.98
 59,400 9.03 9.08 8.94 0 0 0
30/03/2023
9.03
 31,100 8.91 9.03 8.91 0 0 0
29/03/2023
8.91
 42,600 8.91 9.03 8.91 0 0 0
28/03/2023
8.91
 45,300 8.87 8.98 8.89 0 0 0
27/03/2023
8.87
 145,400 8.82 8.94 8.80 0 0 0
24/03/2023
8.82
 50,800 8.87 8.96 8.82 0 0 0
23/03/2023
8.87
 30,800 8.82 8.91 8.82 0 0 0
22/03/2023
8.82
 32,800 8.82 8.96 8.82 0 0 0
21/03/2023
8.82
 494,200 8.80 9.03 8.77 0 900 0.1
20/03/2023
8.80
 55,900 8.80 9.10 8.70 0 0 -0.0
17/03/2023
8.80
 14,500 8.94 8.94 8.77 0 0 -0.0
16/03/2023
8.94
 14,000 8.77 8.94 8.73 0 1,300 -0.0
15/03/2023
8.77
 34,900 8.70 8.87 8.75 0 0 -0.0
14/03/2023
8.70
 47,100 8.73 8.87 8.70 300 1,000 -0.0
13/03/2023
8.73
 36,000 8.73 8.87 8.70 0 1,100 -0.0
10/03/2023
8.73
 41,400 8.77 8.82 8.70 0 500 -0.0
09/03/2023
8.77
 11,900 8.68 8.80 8.68 0 500 -0.0
08/03/2023
8.68
 9,900 8.77 8.77 8.68 0 0 0.0
07/03/2023
8.77
 14,100 8.73 8.77 8.68 200 0 0.0
06/03/2023
8.73
 7,300 8.63 8.77 8.63 0 0 0.0
03/03/2023
8.63
 3,700 8.73 8.75 8.63 0 0 0.0
02/03/2023
8.73
 8,000 8.66 8.75 8.66 0 0 0.0
01/03/2023
8.66
 5,500 8.63 8.70 8.63 0 0 0.0
28/02/2023
8.63
 14,600 8.56 8.68 8.61 1,400 92 0.0
27/02/2023
8.56
 54,200 8.63 8.70 8.49 0 0 0.1
24/02/2023
8.63
 14,100 8.75 8.82 8.63 0 0 0.1
23/02/2023
8.75
 22,400 8.75 8.75 8.63 0 0 0.1
22/02/2023
8.75
 29,800 8.94 8.94 8.63 0 0 0.1
21/02/2023
8.94
 27,000 9.01 9.08 8.82 4,200 1,100 0.1
20/02/2023
9.01
 34,700 8.87 9.01 8.87 1,200 1,000 0.0
17/02/2023
8.87
 19,600 8.82 8.87 8.82 0 0 -0.0
16/02/2023
8.82
 19,200 8.77 8.82 8.68 300 1,000 -0.0
15/02/2023
8.77
 12,400 8.75 8.82 8.66 0 0 0.0
14/02/2023
8.75
 8,300 8.68 8.75 8.63 0 0 0.0
13/02/2023
8.68
 62,600 8.73 8.73 8.49 200 0 0.0
10/02/2023
8.73
 47,300 8.68 8.73 8.68 0 0 0.0
09/02/2023
8.68
 11,500 8.66 8.68 8.59 0 0 0.0
08/02/2023
8.66
 57,600 8.61 8.68 8.52 100 0 0.0
07/02/2023
8.61
 47,300 8.61 8.73 8.54 100 0 0.0
06/02/2023
8.61
 67,400 8.73 8.73 8.54 0 0 0.0
03/02/2023
8.73
 37,200 8.73 8.75 8.61 0 0 0.0
02/02/2023
8.73
 48,000 8.82 8.82 8.59 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |