CTCP CIC39 (c32)

15.75
-1.15
(-6.80%)
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
(2026-08-12) 		1.50 9.74% 41,800 -2,600 0
14.70
16.90
16.90
2 tháng
(2026-07-13) 		-0.85 -4.79% 154,000 -3,400 0
14.70
18
16.90
3 tháng
(2026-06-15) 		-0.51 -2.91% 556,900 -4,000 0
14.65
18
16.90
6 tháng
(2026-03-16) 		5.69 50.75% 6,299,400 -93,900 -0.0
10.08
19.96
16.90
12 tháng
(2025-09-16) 		7.21 74.47% 10,874,600 -188,300 -1.3
9.61
19.96
16.90
24 tháng
(2024-09-23) 		8.30 96.41% 14,337,600 -203,438 -1.6
8.01
19.96
16.90
36 tháng
(2023-09-27) 		8.42 99.25% 20,096,400 -507,848 -6.7
8.01
19.96
16.90
60 tháng
(2021-10-07) 		3.04 21.95% 87,525,200 -1,683,631 -44.7
7.98
19.96
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2026
15.75
 200 15.80 15.80 15.75 0 0 0
11/09/2026
16.90
 0 16.90 16.90 16.90 0 0 0
10/09/2026
16.90
 0 16.90 16.90 16.90 0 0 0
09/09/2026
16.90
 20,000 15.10 16.90 15 0 300 0
08/09/2026
15.90
 0 15.90 15.90 15.90 0 0 0
07/09/2026
15.90
 0 15.90 15.90 15.90 0 0 0
04/09/2026
15.90
 0 15.90 15.90 15.90 0 0 0
03/09/2026
15.90
 0 15.90 15.90 15.90 0 0 0
28/08/2026
15.90
 100 15.90 15.90 15.90 0 0 0
27/08/2026
15.55
 3,800 14.70 15.55 14.50 0 2,100 0
26/08/2026
14.70
 2,600 15.30 15.30 14.60 0 100 0
25/08/2026
15.60
 200 15.60 15.60 15.60 0 0 0
24/08/2026
15.60
 5,900 15.30 15.80 15.30 0 100 0
21/08/2026
15.35
 0 15.35 15.35 15.35 0 0 0
20/08/2026
15.35
 300 15.35 15.35 15.35 0 0 0
19/08/2026
15.30
 100 15.30 15.30 15.30 0 0 0
18/08/2026
14.75
 1,800 14.70 14.80 14.70 0 0 0
17/08/2026
15.35
 0 15.35 15.35 15.35 0 0 0
14/08/2026
15.35
 100 15.35 15.35 15.35 0 0 0
13/08/2026
15.40
 5,900 15.40 15.50 15.40 0 0 0
12/08/2026
15.40
 1,000 16.80 16.80 15.35 0 0 0
11/08/2026
15.90
 1,600 16 16 15.90 0 0 0
10/08/2026
16.05
 200 15.25 16.05 15.25 0 0 0
07/08/2026
15.25
 1,100 15.30 15.30 15.25 0 0 0
06/08/2026
15.90
 1,000 15.85 15.90 15.85 0 0 0
05/08/2026
15.90
 2,200 15.95 15.95 15.25 0 0 0
04/08/2026
16
 2,400 16 16.10 15.95 0 100 0
03/08/2026
15.20
 1,800 15.40 15.40 15.20 0 0 0
31/07/2026
15.40
 2,000 15.40 15.40 15.25 0 0 0
30/07/2026
15.30
 3,300 15.15 16.85 15.15 0 0 0
29/07/2026
15.95
 1,000 15.95 15.95 15.95 0 0 0
28/07/2026
15.95
 3,600 15.95 16 15.95 0 100 0
27/07/2026
15.95
 1,600 15.05 16.10 15.05 0 500 0
24/07/2026
15.35
 300 15.35 15.35 15.35 0 0 0
23/07/2026
16.45
 2,400 15.45 16.45 15.35 0 0 0
22/07/2026
16.50
 5,800 17.70 17.70 16.50 0 400 0
21/07/2026
17.70
 0 17.70 17.70 17.70 0 0 0
20/07/2026
17.70
 100 17.70 17.70 17.70 0 0 0
17/07/2026
16.70
 5,300 16.70 16.70 15.75 1,700 200 0
16/07/2026
16.70
 23,500 17 17.05 16.70 0 0 0
15/07/2026
17.85
 6,200 16.85 17.85 16.80 0 0 0
14/07/2026: Cổ tức tiền mặt tỉ lệ: 3%
14/07/2026
18
 1,100 16.60 18.10 16.60 100 0 0
13/07/2026
17.75
 45,700 16.82 17.75 16.82 1,000 2,300 0
10/07/2026
16.82
 10,400 16.86 17.01 15.93 200 900 0
09/07/2026
16.91
 32,600 18.05 18.05 16.86 0 1,200 0
08/07/2026
16.86
 12,600 16.86 16.86 16.86 0 0 0
07/07/2026
15.78
 6,300 15.54 15.78 15.05 100 0 0
06/07/2026
14.75
 16,000 14.80 14.80 14.75 100 0 0
03/07/2026
14.80
 500 14.80 14.80 14.65 200 0 0
02/07/2026
14.80
 1,500 14.95 14.95 14.80 200 0 0
01/07/2026
14.95
 5,000 14.65 14.95 14.65 0 0 0
30/06/2026
14.65
 14,100 14.90 14.90 14.65 0 0 0
29/06/2026
14.95
 6,500 14.65 15.05 14.65 1,800 0 0
26/06/2026
14.95
 8,700 14.70 14.95 14.70 0 0 0
25/06/2026
14.75
 16,200 15.14 15.14 14.75 0 0 0
24/06/2026
14.95
 9,900 15.49 15.49 14.65 0 300 0
23/06/2026
15.14
 22,000 14.65 15.39 14.65 0 0 0
22/06/2026
14.90
 11,600 15.34 15.34 14.90 0 800 0
19/06/2026
15.39
 41,400 14.75 15.54 14.75 0 0 0
18/06/2026
15.34
 6,200 15.19 16.23 15.19 0 0 0
17/06/2026
16.23
 80,000 15.44 16.23 15.09 0 0 0
16/06/2026
16.23
 51,000 17.50 17.50 16.23 0 0 0
15/06/2026
17.41
 50,400 19.86 19.86 17.41 0 0 0
12/06/2026
18.68
 97,700 19.96 19.96 18.59 0 0 0
11/06/2026
19.96
 633,300 20.21 20.21 18.98 2,300 2,200 0
10/06/2026
18.93
 89,300 18.93 18.93 18.93 0 0 0
09/06/2026
17.70
 227,500 17.70 17.70 17.70 0 74,000 0
08/06/2026
16.57
 445,500 16.57 16.57 15.49 0 5,700 0
05/06/2026
15.49
 126,400 15.49 15.49 15.49 0 0 0
04/06/2026
14.50
 126,400 14.50 14.50 14.46 0 0 0
03/06/2026
13.57
 40,400 13.57 13.57 12.88 0 0 0
02/06/2026
12.69
 15,400 12.00 12.69 11.90 600 0 0
01/06/2026
11.90
 9,600 11.80 12.05 11.80 0 0 0
29/05/2026
12.00
 2,200 12.05 12.05 12.00 900 0 0
28/05/2026
12.44
 2,100 12.49 12.49 12.44 0 1,700 0
27/05/2026
11.75
 1,500 12.39 12.78 11.75 0 0 0
26/05/2026
12.39
 10,100 13.03 13.03 12.19 600 400 0
25/05/2026
13.08
 600 13.08 13.08 13.08 0 0 0
22/05/2026
13.77
 6,500 13.28 13.77 13.28 400 0 0
21/05/2026
13.28
 3,700 13.23 13.28 13.23 0 0 0
20/05/2026
13.28
 18,200 12.59 13.28 12.59 0 400 0
19/05/2026
13.28
 24,100 13.28 13.28 12.88 1,300 600 0
18/05/2026
13.28
 24,700 12.39 13.28 12.39 3,400 1,200 0
15/05/2026
12.73
 17,700 12.73 13.37 12.73 600 1,900 0
14/05/2026
12.73
 22,100 13.28 13.52 12.59 1,200 0 0
13/05/2026
13.28
 14,600 13.62 13.62 13.28 0 1,500 0
12/05/2026
13.62
 17,400 13.91 13.91 13.62 0 800 0
11/05/2026
13.91
 57,900 14.75 14.75 13.72 1,900 2,100 0
08/05/2026
14.75
 80,200 14.16 15.24 14.16 0 1,400 0
07/05/2026
15.05
 365,600 14.16 15.05 14.06 1,700 6,400 0
06/05/2026
14.06
 104,100 13.87 14.36 13.87 1,400 900 0
05/05/2026
13.87
 195,200 15.14 15.14 13.87 700 800 0
04/05/2026
14.31
 469,000 14.31 14.31 14.31 0 0 0
29/04/2026
13.37
 270,300 12.59 13.37 12.44 800 100 0
28/04/2026
12.54
 151,700 11.90 12.54 11.90 1,700 0 0
24/04/2026
11.75
 152,100 11.01 11.75 11.01 0 1,000 0
23/04/2026
11.01
 6,100 10.52 11.01 10.52 0 0 0
22/04/2026
11.01
 6,500 10.92 11.01 10.92 0 0 0
21/04/2026
10.92
 37,800 10.57 10.92 10.57 0 0 0
20/04/2026
10.57
 18,100 10.52 10.57 10.33 700 0 0
17/04/2026
10.52
 3,000 10.33 10.52 10.23 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |