CTCP CIC39 (c32)

11.20
-0.20
(-1.75%)
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
(2026-02-23) 		-0.65 -5.39% 231,500 -6,600 -0.1
10.90
12.05
11.40
2 tháng
(2026-01-16) 		0.65 6.05% 1,251,800 -73,600 -0.9
10.75
12.55
11.40
3 tháng
(2025-12-17) 		-1.58 -12.14% 2,380,500 -83,200 -1.0
10.40
12.98
11.40
6 tháng
(2025-09-18) 		1.52 15.44% 4,541,300 -94,500 -1.3
9.77
13.93
11.40
12 tháng
(2025-03-24) 		1.50 15.15% 6,005,400 -106,900 -1.5
8.15
13.93
11.40
24 tháng
(2024-03-27) 		2.40 26.67% 10,726,900 -103,748 -1.5
8.15
13.93
11.40
36 tháng
(2023-04-03) 		2.26 24.78% 18,314,700 -618,248 -10.0
8.15
13.93
11.40
60 tháng
(2021-04-12) 		-0.74 -6.06% 97,342,200 -1,947,231 -52.1
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)
18/03/2026
11.20
 1,200 11.30 11.30 10.85 0 0 0
17/03/2026
11.40
 800 10.85 11.40 10.85 0 0 0
16/03/2026
11.40
 0 11.40 11.40 11.40 100 0 0.0
13/03/2026
11.40
 500 11.40 11.40 11.40 100 0 0.0
12/03/2026
11.45
 4,800 10.60 11.50 10.60 200 0 0.0
11/03/2026
11
 10,200 10.90 11.50 10.60 0 0 0
10/03/2026
10.90
 22,500 10.40 11.65 10.40 0 100 -0.0
09/03/2026
10.90
 3,700 10.90 11.70 10.90 0 100 -0.0
06/03/2026
11.70
 19,700 11.80 11.85 11.65 1,500 0 0.0
05/03/2026
11.65
 1,200 11.70 11.70 11.60 0 0 0
04/03/2026
11.70
 49,300 11.75 11.80 11 1,700 0 0.0
03/03/2026
11.75
 24,500 12.20 12.20 11.65 500 0 0.0
02/03/2026
11.75
 1,300 11.85 11.85 11.40 0 8,900 -0.1
27/02/2026
11.90
 35,200 11.75 11.90 11.75 0 0 0
26/02/2026
11.90
 38,000 11.90 11.90 11.60 0 2,800 -0.0
25/02/2026
11.80
 6,800 11.85 11.85 11.70 0 0 0
24/02/2026
12
 9,600 12.20 12.20 11.35 1,100 0 0.0
23/02/2026
12.05
 4,200 12.40 12.40 11.80 100 0 0.0
13/02/2026
11.80
 60,500 11.95 11.95 11.80 0 1,800 -0.0
12/02/2026
11.60
 13,500 11.70 11.70 11.50 0 1,500 -0.0
11/02/2026
11.60
 12,100 11.45 11.85 11.45 0 0 0
10/02/2026
11.65
 19,400 11.30 11.80 11.25 0 200 -0.0
09/02/2026
11.30
 62,900 11.30 11.45 11.20 0 200 -0.0
06/02/2026
11.50
 3,600 11.30 11.70 11.25 0 200 -0.0
05/02/2026
11.70
 46,600 11.50 11.85 11.50 0 2,700 -0.0
04/02/2026
11.75
 51,000 11.70 11.85 11.40 0 0 0
03/02/2026
11.80
 150,000 12.05 12.30 11.70 0 8,900 -0.1
02/02/2026
12.55
 27,300 12.70 12.80 12.30 0 0 0
30/01/2026
12.55
 181,000 13 13.05 12.55 0 0 0
29/01/2026
12.20
 13,300 12.20 12.20 11.80 0 0 0
28/01/2026
12.20
 28,300 12.20 12.20 11.95 0 0 0
27/01/2026
12.20
 19,800 12 12.30 11.95 0 0 0
26/01/2026
11.90
 38,600 11.95 12.25 11.90 0 0 0
23/01/2026
11.70
 127,900 11.50 12 11.40 0 51,500 -0.6
22/01/2026
11.50
 23,800 11 11.50 10.90 0 0 0
21/01/2026
11
 49,700 11 11.10 10.80 0 0 0
20/01/2026
11
 24,600 10.95 11.10 10.90 0 0 0
19/01/2026
11
 61,900 10.75 11 10.60 800 800 -0
16/01/2026
10.75
 4,500 10.70 10.80 10.50 0 0 0
15/01/2026
10.80
 53,800 10.70 10.90 10.70 400 0 0.0
14/01/2026
10.70
 126,500 10.40 10.80 10.25 11,400 700 0.1
13/01/2026
10.40
 2,700 10.40 10.40 10.40 0 0 0
12/01/2026
10.40
 8,600 10.40 10.60 10.35 0 0 0
09/01/2026
10.40
 14,800 10.40 10.45 10.20 0 0 0
08/01/2026
10.40
 9,000 10.40 10.50 10.40 0 0 0
07/01/2026
10.40
 21,100 10.30 10.75 10.30 0 0 0
06/01/2026
10.45
 40,300 10.90 10.90 10 400 0 0.0
05/01/2026
10.50
 13,800 10.90 10.90 10.50 0 0 0
31/12/2025
10.80
 22,500 11 11.05 10.80 0 0 0
30/12/2025
11.15
 14,500 11 11.30 11 0 0 0
29/12/2025
11.15
 46,300 10.70 11.25 10.50 0 200 -0.0
26/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
26/12/2025
11.25
 78,100 11.75 12 10.90 0 19,800 -0.2
25/12/2025
11.68
 90,900 11.83 11.98 11.40 500 100 0.0
24/12/2025
11.75
 85,400 12 12 11.75 0 500 -0.0
23/12/2025
12
 104,200 12.45 12.45 12 400 2,200 -0.0
22/12/2025
12.38
 31,400 12.70 12.70 12.35 0 1,600 -0.0
19/12/2025
12.45
 53,200 12.50 12.75 12.45 500 0 0.0
18/12/2025
12.50
 62,800 12.70 12.95 12.33 2,200 1,500 0.0
17/12/2025
12.98
 248,800 13.50 13.78 12.98 1,200 0 0.0
16/12/2025
13.93
 52,200 13.80 14.25 13.58 1,500 2,800 -0.0
15/12/2025
13.78
 154,400 13.15 13.78 13.15 500 0 0.0
12/12/2025
12.88
 14,200 12.80 13.23 12.80 0 0 0
11/12/2025
13.10
 34,000 12.90 13.25 12.90 0 0 0
10/12/2025
12.90
 8,600 13.45 13.45 12.90 0 800 -0.0
09/12/2025
13.45
 9,200 13.28 13.45 13.20 0 0 0
08/12/2025
13.35
 44,000 13.13 13.90 13.03 0 0 0
05/12/2025
13.03
 17,200 13.20 13.20 13 0 0 0
04/12/2025
13.05
 14,800 13.30 13.30 12.95 0 300 -0.0
03/12/2025
13.10
 33,400 13.23 13.23 12.83 800 700 0.0
02/12/2025
13
 32,900 13 13.25 12.80 200 1,000 -0.0
01/12/2025
13
 38,500 13.05 13.40 12.93 1,100 0 0.0
28/11/2025
12.90
 40,400 12.73 12.90 12.50 0 0 0
27/11/2025
12.78
 9,900 12.75 12.80 12.50 0 0 0
26/11/2025
12.75
 38,900 12.55 12.75 12.45 0 0 0
25/11/2025
12.58
 18,900 12.45 12.65 12.40 400 0 0.0
24/11/2025
12.53
 26,000 12.33 12.53 12.33 1,800 5,000 -0.1
21/11/2025
12.30
 24,000 12.25 12.30 12.15 0 6,100 -0.1
20/11/2025
12.28
 46,700 12.28 12.50 12.15 0 0 0
19/11/2025
12.45
 21,500 12.80 12.80 12.40 3,900 1,100 0.1
18/11/2025
12.80
 57,500 12.40 12.80 12.25 0 200 -0.0
17/11/2025
12.30
 58,200 13 13.20 12.25 0 0 0
14/11/2025
12.50
 174,600 11.70 12.50 11.60 1,100 0 0.0
13/11/2025
11.70
 42,200 11.75 11.85 11.30 200 0 0.0
12/11/2025
11.85
 103,000 12.28 12.28 11.48 400 2,300 -0.0
11/11/2025
11.48
 136,000 11.48 11.48 11.40 0 2,000 -0.0
10/11/2025
10.73
 161,700 10.73 10.73 10.73 0 0 0
07/11/2025
10.03
 31,200 10.03 10.03 10 0 0 0
06/11/2025
10.03
 6,400 9.60 10.03 9.60 0 0 0
05/11/2025
10
 32,100 10 10.03 10 0 0 0
04/11/2025
10
 6,800 10 10 10 0 0 0
03/11/2025
10.03
 128,300 9.95 10.05 9.95 100 0 0.0
31/10/2025
9.95
 4,500 9.63 9.98 9.63 0 0 0
30/10/2025
9.95
 45,100 9.90 9.95 9.90 0 0 0
29/10/2025
9.95
 29,000 9.75 9.95 9.75 1,200 0 0.0
28/10/2025
9.85
 10,400 9.88 9.88 9.75 0 0 0
27/10/2025
9.90
 52,000 9.78 9.93 9.78 0 0 0
24/10/2025
9.78
 300 9.78 9.78 9.78 0 0 0
23/10/2025
9.78
 0 9.78 9.78 9.78 0 0 0
22/10/2025
9.78
 900 9.53 9.78 9.53 0 0 0
21/10/2025
9.78
 12,700 9.15 9.80 9.15 0 1,600 -0.0
20/10/2025
9.80
 2,800 9.83 9.83 9.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |