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)
12/06/2026
19
 97,700 20.30 20.30 18.90 0 0 0
11/06/2026
20.30
 633,300 20.55 20.55 19.30 2,300 2,200 0
10/06/2026
19.25
 89,300 19.25 19.25 19.25 0 0 0
09/06/2026
18
 227,500 18 18 18 0 74,000 0
08/06/2026
16.85
 445,500 16.85 16.85 15.75 0 5,700 0
05/06/2026
15.75
 126,400 15.75 15.75 15.75 0 0 0
04/06/2026
14.75
 126,400 14.75 14.75 14.70 0 0 0
03/06/2026
13.80
 40,400 13.80 13.80 13.10 0 0 0
02/06/2026
12.90
 15,400 12.20 12.90 12.10 600 0 0
01/06/2026
12.10
 9,600 12 12.25 12 0 0 0
29/05/2026
12.20
 2,200 12.25 12.25 12.20 900 0 0
28/05/2026
12.65
 2,100 12.70 12.70 12.65 0 1,700 0
27/05/2026
11.95
 1,500 12.60 13 11.95 0 0 0
26/05/2026
12.60
 10,100 13.25 13.25 12.40 600 400 0
25/05/2026
13.30
 600 13.30 13.30 13.30 0 0 0
22/05/2026
14
 6,500 13.50 14 13.50 400 0 0
21/05/2026
13.50
 3,700 13.45 13.50 13.45 0 0 0
20/05/2026
13.50
 18,200 12.80 13.50 12.80 0 400 0
19/05/2026
13.50
 24,100 13.50 13.50 13.10 1,300 600 0
18/05/2026
13.50
 24,700 12.60 13.50 12.60 3,400 1,200 0
15/05/2026
12.95
 17,700 12.95 13.60 12.95 600 1,900 0
14/05/2026
12.95
 22,100 13.50 13.75 12.80 1,200 0 0
13/05/2026
13.50
 14,600 13.85 13.85 13.50 0 1,500 0
12/05/2026
13.85
 17,400 14.15 14.15 13.85 0 800 0
11/05/2026
14.15
 57,900 15 15 13.95 1,900 2,100 0
08/05/2026
15
 80,200 14.40 15.50 14.40 0 1,400 0
07/05/2026
15.30
 365,600 14.40 15.30 14.30 1,700 6,400 0
06/05/2026
14.30
 104,100 14.10 14.60 14.10 1,400 900 0
05/05/2026
14.10
 195,200 15.40 15.40 14.10 700 800 0
04/05/2026
14.55
 469,000 14.55 14.55 14.55 0 0 0
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
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

Chính sách bảo mật | Điều khoản sử dụng |