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)
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
21/12/2022
8.73
 29,500 8.83 8.83 8.73 0 4,700 -0.1
20/12/2022
8.83
 24,600 9.02 9.02 8.69 0 0 0.0
19/12/2022
9.02
 40,000 8.92 9.21 8.97 0 0 0.0
16/12/2022
8.92
 18,900 8.90 9.02 8.78 300 0 0.0
15/12/2022
8.90
 14,100 9.07 9.16 8.85 200 0 0.0
14/12/2022
9.07
 13,600 9.11 9.23 8.97 0 0 0.0
13/12/2022
9.11
 7,900 9.26 9.26 8.78 0 0 0.0
12/12/2022
9.26
 9,600 9.35 9.44 8.95 0 0 0.0
09/12/2022
9.35
 19,000 8.90 9.35 8.59 0 0 0.0
08/12/2022
8.90
 9,400 8.88 9.09 8.73 0 0 0.0
07/12/2022
8.88
 40,700 8.99 9.11 8.54 2,200 0 0.0
06/12/2022
8.99
 38,800 9.42 9.42 8.97 0 0 -0.1
05/12/2022
9.42
 41,400 9.26 9.49 9.16 2,000 7,603 -0.1
02/12/2022
9.26
 57,100 9.02 9.26 8.83 13,000 0 0.3
01/12/2022
9.02
 115,200 8.83 9.23 8.78 900 400 0.0
30/11/2022
8.83
 23,300 8.80 8.97 8.78 2,300 500 0.0
29/11/2022
8.80
 25,300 8.80 8.95 8.73 0 0 0.0
28/11/2022
8.80
 28,600 8.40 8.92 8.42 0 0 0.0
25/11/2022
8.40
 10,600 8.28 8.45 8.40 100 0 0.0
24/11/2022
8.28
 4,400 8.35 8.35 8.07 200 0 0.0
23/11/2022
8.35
 6,300 8.40 8.50 8.09 100 0 0.0
22/11/2022
8.40
 19,500 8.31 8.45 8.16 0 0 0.0
21/11/2022
8.31
 9,000 8.16 8.35 8.14 800 0 0.0
18/11/2022
8.16
 18,100 8.35 8.35 7.97 0 0 0.0
17/11/2022
8.35
 11,100 8.19 8.64 8.19 100 0 0.0
16/11/2022
8.19
 53,700 8.12 8.42 7.57 200 0 0.0
15/11/2022
8.12
 45,800 8.71 8.71 8.12 0 0 0.1
14/11/2022
8.71
 42,700 9.35 9.35 8.71 5,100 0 0.1
11/11/2022
9.35
 67,800 9.33 9.47 9.02 0 0 0.0
10/11/2022
9.33
 121,000 9.59 9.59 8.99 100 0 0.0
09/11/2022
9.59
 42,600 9.63 9.68 9.16 0 0 0.0
08/11/2022
9.63
 43,700 9.73 9.73 9.16 100 0 0.0
07/11/2022
9.73
 30,200 9.80 9.80 9.21 300 0 0.0
04/11/2022
9.80
 26,800 9.80 9.85 9.49 0 0 -0.0
03/11/2022
9.80
 9,200 9.80 9.82 9.78 0 0 -0.0
02/11/2022
9.80
 14,400 9.78 9.82 9.56 0 0 -0.0
01/11/2022
9.78
 41,500 9.73 9.82 9.37 0 1,000 -0.0
31/10/2022
9.73
 14,900 9.92 9.92 9.73 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |