CTCP CIC39 (c32)

15.05
0.05
(0.33%)
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
(2026-08-19) 		-0.30 -1.96% 128,000 -2,600 0.0
10.40
16.90
15.05
2 tháng
(2026-07-20) 		-2.70 -15.25% 167,200 -3,700 -0.1
10.40
17.70
15.05
3 tháng
(2026-06-22) 		0.10 0.68% 422,900 -4,000 -0.1
10.40
18
15.05
6 tháng
(2026-03-23) 		4.08 37.42% 6,405,800 -94,100 -1.6
10.08
19.96
15.05
12 tháng
(2025-09-23) 		5.19 52.92% 10,979,500 -180,700 -2.8
9.61
19.96
15.05
24 tháng
(2024-09-30) 		6.42 74.83% 14,557,500 -194,900 -3.1
7.74
19.96
15.05
36 tháng
(2023-10-04) 		6.62 78.93% 20,252,900 -498,978 -8.2
7.74
19.96
15.05
60 tháng
(2021-10-14) 		1.21 8.75% 87,329,400 -1,675,961 -46.1
7.35
19.96
15.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
8.94
 8,200 9.01 9.10 8.94 0 0 0.1
06/04/2023
8.98
 22,400 8.96 9.15 8.96 0 0 0.1
05/04/2023
8.94
 30,400 9.10 9.10 8.94 0 0 0.1
04/04/2023
9.01
 37,800 8.98 9.10 8.91 0 0 0.1
03/04/2023
8.98
 34,400 9.05 9.05 8.94 4,000 0 0.1
31/03/2023
8.98
 59,400 9.03 9.08 8.94 0 0 0
30/03/2023
8.91
 33,100 8.94 9.03 8.91 0 0 0
29/03/2023
8.91
 42,600 8.96 9.03 8.91 0 0 0
28/03/2023
8.91
 45,300 8.94 8.98 8.89 0 0 0
27/03/2023
8.87
 145,400 8.82 8.94 8.80 0 0 0
24/03/2023
8.82
 50,800 8.82 8.96 8.82 0 0 0
23/03/2023
8.87
 30,800 8.82 8.91 8.82 0 0 0
22/03/2023
8.82
 32,800 8.91 8.96 8.82 0 0 0
21/03/2023
8.82
 494,200 9.03 9.03 8.77 0 900 0.1
20/03/2023
8.80
 55,900 8.77 9.10 8.70 0 0 0.0
17/03/2023
8.80
 14,500 8.80 8.94 8.77 0 0 0.0
16/03/2023
8.84
 30,800 8.75 8.94 8.73 0 1,300 0.0
15/03/2023
8.77
 34,900 8.87 8.87 8.75 0 0 0.0
14/03/2023
8.70
 47,100 8.75 8.87 8.70 300 1,000 0.0
13/03/2023
8.73
 36,000 8.73 8.87 8.70 0 1,100 0.0
10/03/2023
8.73
 41,400 8.77 8.82 8.70 0 500 0.0
09/03/2023
8.77
 11,900 8.68 8.80 8.68 0 500 0.0
08/03/2023
8.68
 9,900 8.68 8.77 8.68 0 0 0.0
07/03/2023
8.77
 14,100 8.77 8.77 8.68 200 0 0.0
06/03/2023
8.73
 7,300 8.66 8.77 8.63 0 0 0.0
03/03/2023
8.63
 3,700 8.75 8.75 8.63 0 0 0.0
02/03/2023
8.73
 8,000 8.68 8.75 8.66 0 0 0.0
01/03/2023
8.66
 5,500 8.63 8.70 8.63 0 0 0.0
28/02/2023
8.63
 14,600 8.63 8.68 8.61 1,400 92 0.0
27/02/2023
8.56
 54,200 8.54 8.70 8.49 0 0 0.1
24/02/2023
8.63
 14,100 8.80 8.82 8.63 0 0 0.1
23/02/2023
8.75
 22,400 8.66 8.75 8.63 0 0 0.1
22/02/2023
8.75
 29,800 8.82 8.91 8.63 0 0 0.1
21/02/2023
8.94
 27,000 9.03 9.08 8.82 4,200 1,100 0.1
20/02/2023
9.01
 34,700 8.91 9.01 8.87 1,200 1,000 0.0
17/02/2023
8.87
 19,600 8.82 8.87 8.82 0 0 0.0
16/02/2023
8.82
 19,200 8.82 8.82 8.68 300 1,000 0.0
15/02/2023
8.77
 12,400 8.73 8.82 8.66 0 0 0.0
14/02/2023
8.75
 8,300 8.63 8.75 8.63 0 0 0.0
13/02/2023
8.68
 62,600 8.59 8.68 8.49 200 0 0.0
10/02/2023
8.73
 47,300 8.68 8.73 8.68 0 0 0.0
09/02/2023
8.68
 11,500 8.68 8.68 8.59 0 0 0.0
08/02/2023
8.66
 57,600 8.54 8.68 8.52 100 0 0.0
07/02/2023
8.61
 47,300 8.73 8.73 8.54 100 0 0.0
06/02/2023
8.61
 67,400 8.73 8.73 8.54 0 0 0.0
03/02/2023
8.73
 37,200 8.63 8.75 8.61 0 0 0.0
02/02/2023
8.73
 48,000 8.70 8.82 8.59 1,000 0 0.0
01/02/2023
8.82
 70,800 8.96 8.96 8.73 1,500 2,000 0.0
31/01/2023
8.96
 62,700 9.08 9.08 8.73 0 0 0.1
30/01/2023
9.05
 87,100 9.10 9.19 8.89 0 0 0.1
27/01/2023
9.22
 33,000 9.24 9.47 9.10 4,000 0 0.1
26/01/2023
7.35
 200 7.37 7.37 7.35 0 0 0
25/01/2023
7.35
 200 7.37 7.37 7.35 0 0 0
24/01/2023
7.35
 200 7.37 7.37 7.35 0 0 0
23/01/2023
7.35
 200 7.37 7.37 7.35 0 0 0
20/01/2023
7.35
 200 7.37 7.37 7.35 0 0 0
19/01/2023
9.22
 6,600 9.24 9.24 9.10 0 0 -0.3
18/01/2023
9.19
 27,100 9.26 9.26 9.05 0 13,400 -0.3
17/01/2023
9.22
 24,200 9.05 9.22 9.05 100 300 0.0
16/01/2023
9.01
 26,900 8.91 9.01 8.91 0 0 0.0
13/01/2023
9.03
 19,400 8.96 9.19 8.94 0 0 0.0
12/01/2023
8.96
 17,600 9.12 9.12 8.91 0 0 0.0
11/01/2023
9.08
 14,100 9.10 9.10 8.91 0 0 0.0
10/01/2023
9.03
 20,000 8.91 9.08 8.91 0 0 0.0
09/01/2023
8.87
 26,900 8.87 9.10 8.77 400 500 0.0
06/01/2023
8.91
 25,800 9.01 9.01 8.77 0 0 0.0
05/01/2023
8.89
 25,000 8.87 8.96 8.77 0 0 0.0
04/01/2023
8.87
 25,700 8.82 9.10 8.82 0 700 0.0
03/01/2023
8.91
 27,700 8.61 8.91 8.61 0 2,500 0.0
30/12/2022
8.56
 44,800 8.59 8.70 8.56 0 0 0.0
29/12/2022
8.59
 22,600 8.61 8.61 8.42 200 0 0.0
28/12/2022
8.61
 19,100 8.59 8.63 8.52 0 0 0.2
27/12/2022
8.59
 27,000 8.56 8.59 8.45 0 0 0.2
26/12/2022
8.56
 32,100 8.73 8.77 8.56 10,000 0 0.2
23/12/2022
8.73
 2,200 8.66 8.87 8.61 0 0 -0.1
22/12/2022
8.66
 14,000 8.59 8.68 8.54 0 5,300 -0.1
21/12/2022
8.59
 29,500 8.68 8.68 8.59 0 4,700 -0.1
20/12/2022
8.68
 24,600 8.87 8.87 8.54 0 0 0.0
19/12/2022
8.87
 40,000 8.77 9.05 8.82 0 0 0.0
16/12/2022
8.77
 18,900 8.75 8.87 8.63 300 0 0.0
15/12/2022
8.75
 14,100 8.91 9.01 8.70 200 0 0.0
14/12/2022
8.91
 13,600 8.96 9.08 8.82 0 0 0.0
13/12/2022
8.96
 7,900 9.10 9.10 8.63 0 0 0.0
12/12/2022
9.10
 9,600 9.19 9.29 8.80 0 0 0.0
09/12/2022
9.19
 19,000 8.75 9.19 8.45 0 0 0.0
08/12/2022
8.75
 9,400 8.73 8.94 8.59 0 0 0.0
07/12/2022
8.73
 40,700 8.84 8.96 8.40 2,200 0 0.0
06/12/2022
8.84
 38,800 9.26 9.26 8.82 0 0 -0.1
05/12/2022
9.26
 41,400 9.10 9.33 9.01 2,000 7,603 -0.1
02/12/2022
9.10
 57,100 8.87 9.10 8.68 13,000 0 0.3
01/12/2022
8.87
 115,200 8.68 9.08 8.63 900 400 0.0
30/11/2022
8.68
 23,300 8.66 8.82 8.63 2,300 500 0.0
29/11/2022
8.66
 25,300 8.66 8.80 8.59 0 0 0.0
28/11/2022
8.66
 28,600 8.26 8.77 8.28 0 0 0.0
25/11/2022
8.26
 10,600 8.14 8.31 8.26 100 0 0.0
24/11/2022
8.14
 4,400 8.21 8.21 7.93 200 0 0.0
23/11/2022
8.21
 6,300 8.26 8.35 7.96 100 0 0.0
22/11/2022
8.26
 19,500 8.17 8.31 8.03 0 0 0.0
21/11/2022
8.17
 9,000 8.03 8.21 8.00 800 0 0.0
18/11/2022
8.03
 18,100 8.21 8.21 7.84 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc