CTCP CIC39 (c32)

13.60
0.85
(6.67%)
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
(2026-03-30) 		2.20 20.85% 2,146,700 -4,700 -0.0
10.25
13.60
13.60
2 tháng
(2026-03-02) 		1 8.51% 2,513,000 -11,700 -0.1
10.25
13.60
13.60
3 tháng
(2026-01-29) 		0.55 4.51% 3,248,000 -28,800 -0.3
10.25
13.60
13.60
6 tháng
(2025-10-31) 		2.80 28.14% 6,378,000 -100,200 -1.3
9.95
13.93
13.60
12 tháng
(2025-05-05) 		3.75 41.67% 8,262,600 -112,800 -1.5
8.68
13.93
13.60
24 tháng
(2024-05-09) 		4.05 46.55% 12,741,700 -109,748 -1.5
8.15
13.93
13.60
36 tháng
(2023-05-15) 		3.40 36.36% 19,923,700 -532,648 -8.9
8.15
13.93
13.60
60 tháng
(2021-05-25) 		1.85 16.98% 96,560,000 -2,117,631 -57.0
8.12
16.95
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
13.60
 270,300 12.80 13.60 12.65 800 100 0
28/04/2026
12.75
 151,700 12.10 12.75 12.10 1,700 0 0
27/04/2026
11.95
 152,100 11.20 11.95 11.20 0 1,000 0
24/04/2026
11.95
 152,100 11.20 11.95 11.20 0 1,000 0
23/04/2026
11.20
 6,100 10.70 11.20 10.70 0 0 0
22/04/2026
11.20
 6,500 11.10 11.20 11.10 0 0 0
21/04/2026
11.10
 37,800 10.75 11.10 10.75 0 0 0
20/04/2026
10.75
 18,100 10.70 10.75 10.50 700 0 0
17/04/2026
10.70
 3,000 10.50 10.70 10.40 100 0 0
16/04/2026
10.50
 26,300 10.50 10.50 10.30 200 800 0
15/04/2026
10.50
 365,600 10.50 10.50 10.30 0 0 0
14/04/2026
10.30
 1,081,600 10.30 10.65 10.25 800 4,000 0
13/04/2026
10.25
 22,700 10.40 10.40 10.10 0 700 0
10/04/2026
10.40
 5,700 10.35 10.40 10.15 600 1,000 0
09/04/2026
10.35
 11,500 10.35 10.50 10.30 700 500 0
08/04/2026
10.35
 38,600 10.60 10.60 10.20 300 300 0
07/04/2026
10.70
 5,000 10.70 10.70 10.70 0 0 0
06/04/2026
10.75
 2,600 10.30 10.75 10 0 0 0
03/04/2026
10.75
 100 10.75 10.75 10.75 1,700 0 0.0
02/04/2026
10.45
 11,300 10.35 10.70 10.35 0 0 0
01/04/2026
10.50
 47,400 10.35 10.55 10.30 0 0 0
31/03/2026
10.55
 500 10.60 10.60 10.55 0 200 -0.0
30/03/2026
10.55
 400 10.65 10.65 10.35 0 2,000 -0.0
27/03/2026
10.50
 95,400 10.70 10.70 10.30 0 2,000 -0.0
26/03/2026
10.70
 91,500 11 11.05 10.70 300 200 0.0
25/03/2026
10.70
 21,900 11.20 11.20 10.50 0 100 -0.0
24/03/2026
11.10
 10,100 10.60 11.10 10.45 0 0 0
23/03/2026
11.10
 6,900 11.10 11.20 10.50 0 0 0
20/03/2026
11.20
 500 10.70 11.25 10.70 0 0 0
19/03/2026
11.30
 300 11.50 11.50 11 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |