CTCP CIC39 (c32)

26.05
-0.05
(-0.19%)
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
(2025-11-05) 		6.10 30.50% 1,148,800 -8,800 -0.2
20
26.20
26.05
2 tháng
(2025-10-06) 		6.30 31.82% 1,537,500 -10,900 -0.3
19.55
26.20
26.05
3 tháng
(2025-09-08) 		8.10 45% 2,032,200 -21,500 -0.4
18
26.20
26.05
6 tháng
(2025-06-09) 		7.90 43.41% 2,439,300 -21,300 -0.4
17.35
26.20
26.05
12 tháng
(2024-12-10) 		8.85 51.30% 4,616,400 -26,138 -0.5
16.30
26.20
26.05
24 tháng
(2023-12-18) 		9.35 55.82% 9,807,400 -161,148 -2.8
16.30
26.20
26.05
36 tháng
(2022-12-21) 		8.63 49.43% 18,204,100 -546,140 -8.6
16.30
26.20
26.05
60 tháng
(2020-12-31) 		3.42 15.09% 109,398,400 -1,585,581 -43.0
16.23
33.89
26.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
22.88
 14,400 23.07 23.07 22.78 1,500 0 0.0
22/09/2022
23.07
 19,600 22.88 23.07 22.78 0 0 0.0
21/09/2022
22.88
 26,800 22.45 22.92 22.45 1,000 0 0.0
20/09/2022
22.45
 11,100 22.26 22.59 22.16 0 0 0.0
19/09/2022
22.26
 54,100 22.31 22.31 22.02 2,000 0 0.0
16/09/2022
22.31
 25,600 22.73 22.73 22.31 1,500 96 0.0
15/09/2022
22.73
 12,300 22.73 22.73 22.50 0 0 0.0
14/09/2022
22.73
 21,000 22.97 22.97 22.50 300 0 0.0
13/09/2022
22.97
 9,300 22.97 22.97 22.69 0 0 0.0
12/09/2022
22.97
 11,800 22.73 23.49 22.73 0 6 0.0
09/09/2022
22.73
 50,800 22.69 22.78 22.50 3,000 1,700 0.0
08/09/2022
22.69
 88,400 22.92 22.92 22.69 500 1,000 -0.0
07/09/2022
22.92
 43,000 23.07 23.68 22.92 1,600 2,200 -0.0
06/09/2022
23.07
 64,200 23.26 23.26 22.97 3,000 22,100 -0.5
05/09/2022
23.26
 55,900 23.49 23.54 22.88 500 40,100 -1.0
31/08/2022
23.49
 23,400 23.30 23.59 23.07 3,500 2,300 0.0
30/08/2022
23.30
 26,800 23.35 23.73 23.26 500 2,100 -0.0
29/08/2022
23.35
 47,400 23.83 23.83 23.11 2,500 2,100 0.0
26/08/2022
23.83
 31,900 23.97 24.21 23.83 500 1,400 -0.0
25/08/2022: Cổ tức tiền mặt tỉ lệ: 12%
25/08/2022
23.97
 51,900 23.97 24.59 23.83 0 1,500 -0.0
24/08/2022
23.97
 42,300 24.01 24.06 23.65 0 1,800 -0.0
23/08/2022
24.01
 35,700 23.79 24.01 23.56 0 6,300 -0.2
22/08/2022
23.79
 60,300 24.15 24.15 23.56 5,900 1,300 0.1
19/08/2022
24.15
 53,300 23.88 24.24 23.83 0 1,400 -0.0
18/08/2022
23.88
 26,100 23.92 24.06 23.74 0 1,000 -0.0
17/08/2022
23.92
 76,400 23.92 24.06 23.74 0 1,100 -0.0
16/08/2022
23.92
 29,000 23.97 24.19 23.74 0 900 -0.0
15/08/2022
23.97
 49,100 23.79 24.29 23.79 1,000 1,300 -0.0
12/08/2022
23.79
 57,700 23.97 24.33 23.56 0 3,400 -0.1
11/08/2022
23.97
 97,200 24.29 24.74 23.65 0 2,500 -0.1
10/08/2022
24.29
 30,400 24.24 24.42 24.01 3,000 800 0.1
09/08/2022
24.24
 62,000 24.19 24.42 24.01 3,900 900 0.1
08/08/2022
24.19
 58,200 23.92 24.47 23.92 4,500 800 0.1
05/08/2022
23.92
 46,500 24.01 24.10 23.56 0 500 -0.0
04/08/2022
24.01
 29,700 23.97 24.29 23.56 1,300 1,100 0.0
03/08/2022
23.97
 38,100 23.61 24.29 23.56 0 1,200 -0.0
02/08/2022
23.61
 38,800 23.56 23.61 23.20 8,500 600 0.2
01/08/2022
23.56
 92,600 22.74 23.74 22.65 10,400 700 0.3
29/07/2022
22.74
 67,900 23.02 23.02 22.65 0 700 -0.0
28/07/2022
23.02
 29,600 22.84 23.29 22.93 500 500 0
27/07/2022
22.84
 45,800 22.61 22.84 22.61 0 800 -0.0
26/07/2022
22.61
 19,300 22.88 22.88 22.61 0 1,200 -0.0
25/07/2022
22.88
 29,400 22.84 22.88 22.65 0 0 -0.0
22/07/2022
22.84
 13,500 23.20 23.20 22.84 1,900 2,000 -0.0
21/07/2022
23.20
 27,000 23.20 23.38 23.11 0 0 0.0
20/07/2022
23.20
 49,900 23.20 23.29 23.02 300 0 0.0
19/07/2022
23.20
 33,200 22.93 23.20 22.70 100 800 -0.0
18/07/2022
22.93
 25,600 22.84 23.20 22.74 600 300 0.0
15/07/2022
22.84
 23,300 22.93 23.06 22.74 1,000 0 0.0
14/07/2022
22.93
 28,700 22.74 23.11 22.74 1,700 0 0.0
13/07/2022
22.74
 33,700 22.84 23.02 22.74 2,200 0 0.1
12/07/2022
22.84
 14,700 22.29 22.93 22.29 900 300 0.0
11/07/2022
22.29
 26,600 22.70 23.02 22.29 200 100 0.0
08/07/2022
22.70
 28,100 22.11 22.70 22.29 1,000 4,000 0.0
07/07/2022
22.11
 58,100 22.02 22.47 21.93 200 1,400 -0.0
06/07/2022
22.02
 67,100 22.34 22.65 22.02 500 2,400 -0.0
05/07/2022
22.34
 25,100 22.84 23.11 22.34 0 1,200 -0.0
04/07/2022
22.84
 21,100 22.47 22.84 22.47 0 3,200 -0.1
01/07/2022
22.47
 37,300 22.56 22.56 22.11 0 20,600 -0.5
30/06/2022
22.56
 43,500 23.06 23.06 22.56 0 600 -0.0
29/06/2022
23.06
 30,900 22.84 23.38 22.65 4,500 0 0.1
28/06/2022
22.84
 291,700 23.06 23.38 22.65 1,200 0 0.0
27/06/2022
23.06
 21,300 22.84 23.06 22.65 9,300 0 0.2
24/06/2022
22.84
 10,500 22.65 23.11 22.47 2,300 0 0.1
23/06/2022
22.65
 45,800 22.20 22.65 21.88 1,900 2,000 -0.0
22/06/2022
22.20
 43,600 21.88 22.29 21.88 3,800 2,800 0.0
21/06/2022
21.88
 70,300 21.79 23.11 21.39 700 2,200 -0.0
20/06/2022
21.79
 98,200 22.43 22.56 21.75 100 4,400 -0.1
17/06/2022
22.43
 63,200 23.33 23.33 22.25 600 1,500 -0.0
16/06/2022
23.33
 50,800 22.56 23.33 22.65 0 2,100 -0.1
15/06/2022
22.56
 82,000 23.02 23.02 21.75 700 4,900 -0.1
14/06/2022
23.02
 51,400 23.20 23.56 22.65 100 2,500 -0.1
13/06/2022
23.20
 85,700 24.29 24.29 23.11 0 3,900 -0.1
10/06/2022
24.29
 33,100 24.47 24.83 24.29 200 1,100 -0.0
09/06/2022
24.47
 50,600 24.92 25.24 24.10 200 2,200 -0.1
08/06/2022
24.92
 133,700 24.01 24.92 24.01 3,100 0 0.1
07/06/2022
24.01
 55,800 24.24 24.29 23.74 500 1,800 -0.0
06/06/2022
24.24
 54,700 24.29 24.29 23.20 900 500 0.0
03/06/2022
24.29
 43,400 24.10 24.29 23.83 1,100 0 0.0
02/06/2022
24.10
 49,300 24.29 24.33 23.88 1,000 200 0.0
01/06/2022
24.29
 73,300 24.29 24.42 24.01 1,900 100 0.0
31/05/2022
24.29
 51,500 24.38 24.38 23.74 2,400 100 0.1
30/05/2022
24.38
 48,100 24.29 24.47 23.92 1,500 0 0.0
27/05/2022
24.29
 36,600 23.88 24.29 23.88 1,600 0 0.0
26/05/2022
23.88
 70,300 23.79 23.97 23.56 2,700 0 0.1
25/05/2022
23.79
 72,600 23.33 23.83 22.84 3,200 800 0.1
24/05/2022
23.33
 121,600 23.38 23.47 22.84 0 2,000 -0.1
23/05/2022
23.38
 33,900 23.52 23.56 23.11 0 1,200 -0.0
20/05/2022
23.52
 35,700 23.33 23.74 23.20 0 0 -0.0
19/05/2022
23.33
 63,400 23.33 23.47 22.65 0 1,700 -0.0
18/05/2022
23.33
 44,900 23.47 23.83 23.33 700 200 0.0
17/05/2022
23.47
 94,100 22.56 23.52 22.20 2,200 1,800 0.0
16/05/2022
22.56
 48,700 22.20 22.93 22.29 1,600 500 0.0
13/05/2022
22.20
 190,300 22.65 22.65 21.93 900 2,800 -0.0
12/05/2022
22.65
 75,500 23.33 23.33 22.47 200 3,400 -0.1
11/05/2022
23.33
 73,700 23.11 23.52 23.02 1,000 4,000 -0.1
10/05/2022
23.11
 78,800 22.38 23.11 21.75 4,100 1,000 0.1
09/05/2022
22.38
 282,400 23.92 23.92 22.29 3,800 3,200 0.0
06/05/2022
23.92
 98,100 24.65 24.65 23.83 3,700 2,000 0.0
05/05/2022
24.65
 160,000 24.65 24.87 24.01 1,200 4,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |