CTCP CIC39 (c32)

15.85
0.40
(2.59%)
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
(2026-09-07) 		-0.90 -5.66% 80,600 -300 0.0
15
16.90
15.85
2 tháng
(2026-08-06) 		-0.90 -5.66% 106,300 -2,600 0.0
14.70
16.90
15.85
3 tháng
(2026-07-07) 		-0.78 -4.96% 276,500 -5,200 -0.1
14.70
18
15.85
6 tháng
(2026-04-08) 		4.82 47.38% 6,064,100 -91,500 -1.6
10.08
19.96
15.85
12 tháng
(2025-10-10) 		5.26 54.08% 10,760,300 -180,800 -2.8
9.61
19.96
15.85
24 tháng
(2024-10-15) 		6.25 71.39% 14,276,900 -194,800 -3.1
8.01
19.96
15.85
36 tháng
(2023-10-23) 		6.54 77.37% 19,758,100 -500,378 -8.2
8.01
19.96
15.85
60 tháng
(2021-11-01) 		-0.63 -4.02% 81,348,600 -586,261 -6.4
7.98
19.96
15.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 8.68 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 8.61 8.63 8.52 0 0 0.2
27/12/2022
8.59
 27,000 8.45 8.59 8.45 0 0 0.2
26/12/2022
8.56
 32,100 8.77 8.77 8.56 10,000 0 0.2
23/12/2022
8.73
 2,200 8.87 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 8.82 8.82 8.54 0 0 0.0
19/12/2022
8.87
 40,000 8.82 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 9.01 9.01 8.70 200 0 0.0
14/12/2022
8.91
 13,600 9.08 9.08 8.82 0 0 0.0
13/12/2022
8.96
 7,900 8.84 8.96 8.63 0 0 0.0
12/12/2022
9.10
 9,600 8.80 9.29 8.80 0 0 0.0
09/12/2022
9.19
 19,000 8.47 9.19 8.45 0 0 0.0
08/12/2022
8.75
 9,400 8.82 8.94 8.59 0 0 0.0
07/12/2022
8.73
 40,700 8.59 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 9.01 9.33 9.01 2,000 7,603 -0.1
02/12/2022
9.10
 57,100 9.01 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 8.59 8.80 8.59 0 0 0.0
28/11/2022
8.66
 28,600 8.40 8.77 8.28 0 0 0.0
25/11/2022
8.26
 10,600 8.28 8.31 8.26 100 0 0.0
24/11/2022
8.14
 4,400 7.93 8.17 7.93 200 0 0.0
23/11/2022
8.21
 6,300 8.35 8.35 7.96 100 0 0.0
22/11/2022
8.26
 19,500 8.03 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 8.17 8.21 7.84 0 0 0.0
17/11/2022
8.21
 11,100 8.07 8.49 8.05 100 0 0.0
16/11/2022
8.05
 53,700 7.44 8.28 7.44 200 0 0.0
15/11/2022
7.98
 45,800 8.17 8.40 7.98 0 0 0.1
14/11/2022
8.56
 42,700 8.91 8.91 8.56 5,100 0 0.1
11/11/2022
9.19
 67,800 9.17 9.31 8.87 0 0 0.0
10/11/2022
9.17
 121,000 9.38 9.40 8.84 100 0 0.0
09/11/2022
9.43
 42,600 9.29 9.52 9.01 0 0 0.0
08/11/2022
9.47
 43,700 9.52 9.52 9.01 100 0 0.0
07/11/2022
9.57
 30,200 9.40 9.64 9.05 300 0 0.0
04/11/2022
9.64
 26,800 9.68 9.68 9.33 0 0 0.0
03/11/2022
9.64
 9,200 9.64 9.66 9.61 0 0 0.0
02/11/2022
9.64
 14,400 9.40 9.66 9.40 0 0 0.0
01/11/2022
9.61
 41,500 9.22 9.66 9.22 0 1,000 0.0
31/10/2022
9.57
 14,900 9.71 9.73 9.57 0 0 0.0
28/10/2022
9.75
 25,100 9.94 9.94 9.68 0 0 0.0
27/10/2022
9.68
 11,400 9.66 9.68 9.40 500 0 0.0
26/10/2022
9.66
 38,200 9.40 9.66 9.38 0 0 0

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