CTCP Đầu tư Phát triển Công nghiệp Thương mại Củ Chi (cci)

16.90
-1.05
(-5.85%)
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) 		1.20 7.16% 13,500 -2,000 -0.0
15.55
26.50
16.90
2 tháng
(2026-07-20) 		0.05 0.28% 36,000 -2,000 -0.0
15.50
26.50
16.90
3 tháng
(2026-06-22) 		0.20 1.14% 38,400 -2,000 -0.0
15.50
26.50
16.90
6 tháng
(2026-03-23) 		-1.86 -9.40% 89,100 -2,000 -0.0
15.50
26.50
16.90
12 tháng
(2025-09-23) 		-0.70 -3.74% 268,500 -2,000 -0.0
13.71
26.50
16.90
24 tháng
(2024-09-30) 		2.69 17.63% 968,300 -4,200 -0.1
12.83
26.50
16.90
36 tháng
(2023-10-04) 		4.46 33.06% 1,654,500 -9,100 -0.2
12.18
26.50
16.90
60 tháng
(2021-10-14) 		4.39 32.38% 3,250,300 -16,150 -12.1
11.70
26.50
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
18.36
 3,000 18.53 18.53 18.36 0 0 0
06/04/2023
19.70
 1,000 19.67 19.70 18.15 0 0 0
05/04/2023
18.42
 200 19.25 19.25 18.42 0 0 0
04/04/2023
19.32
 100 19.32 19.32 19.32 0 0 0
03/04/2023
18.60
 300 18.42 18.60 18.42 0 0 0
31/03/2023
19.60
 100 19.60 19.60 19.60 0 0 0
30/03/2023
19.74
 1,500 19.74 19.80 18.15 0 0 0
29/03/2023
18.53
 5,100 18.63 19.32 18.53 0 0 0
28/03/2023
19.91
 100 19.91 19.91 19.91 0 0 0
27/03/2023
20.98
 0 20.98 20.98 20.98 0 0 0
24/03/2023: Cổ tức tiền mặt tỉ lệ: 12.1%
24/03/2023
20.98
 2,100 18.91 20.98 18.91 0 0 0
23/03/2023
20.31
 0 20.31 20.31 20.31 0 0 0
22/03/2023
20.31
 0 20.31 20.31 20.31 0 0 0
21/03/2023
20.31
 14,300 19.75 20.55 19.75 0 0 -0.1
20/03/2023
19.75
 4,900 19.75 19.75 19.75 0 0 -0.1
17/03/2023
19.78
 0 19.78 19.78 19.78 0 0 -0.1
16/03/2023
19.78
 0 19.78 19.78 19.78 0 0 -0.1
15/03/2023
19.78
 0 19.78 19.78 19.78 0 0 -0.1
14/03/2023
19.78
 0 19.78 19.78 19.78 0 0 -0.1
13/03/2023
19.78
 0 19.78 19.78 19.78 0 0 -0.1
10/03/2023
19.78
 200 19.85 19.85 19.78 0 0 -0.1
09/03/2023
18.62
 0 18.62 18.62 18.62 0 0 -0.1
08/03/2023
18.62
 4,100 17.63 18.62 17.63 0 0 -0.1
07/03/2023
17.46
 0 17.46 17.46 17.46 0 0 -0.1
06/03/2023
17.46
 100 17.46 17.46 17.46 0 0 -0.1
03/03/2023
17.90
 300 17.90 17.90 17.90 0 0 -0.1
02/03/2023
17.40
 700 17.40 17.40 17.37 0 0 -0.1
01/03/2023
18.62
 0 18.62 18.62 18.62 0 0 -0.1
28/02/2023
18.62
 100 18.62 18.62 18.62 0 0 -0.1
27/02/2023
17.43
 400 18.86 18.86 17.43 0 0 -0.1
24/02/2023
17.63
 100 17.63 17.63 17.63 0 0 -0.1
23/02/2023
17.63
 9,000 17.43 17.63 17.43 0 0 -0.1
22/02/2023
17.90
 0 17.90 17.90 17.90 0 0 -0.1
21/02/2023
17.90
 10,500 17.30 17.90 17.30 0 0 -0.1
20/02/2023
17.56
 0 17.56 17.56 17.56 0 0 -0.1
17/02/2023
17.56
 0 17.56 17.56 17.56 0 0 -0.1
16/02/2023
17.56
 0 17.56 17.56 17.56 0 0 -0.1
15/02/2023
17.56
 0 17.56 17.56 17.56 0 0 -0.1
14/02/2023
17.56
 100 17.56 17.56 17.56 0 0 -0.1
13/02/2023
18.86
 4,000 17.63 18.86 17.63 0 0 -0.1
10/02/2023
18.89
 4,000 17.90 18.89 16.70 0 0 -0.1
09/02/2023
17.90
 4,100 18.19 18.19 17.13 0 0 -0.1
08/02/2023
18.26
 0 18.26 18.26 18.26 0 0 -0.1
07/02/2023
18.26
 200 18.56 18.56 18.26 0 0 -0.1
06/02/2023
17.53
 0 17.53 17.53 17.53 0 0 -0.1
03/02/2023
17.53
 0 17.53 17.53 17.53 0 0 -0.1
02/02/2023
17.53
 0 17.53 17.53 17.53 0 0 -0.1
01/02/2023
17.53
 0 17.53 17.53 17.53 0 0 -0.1
31/01/2023
17.53
 0 17.53 17.53 17.53 0 0 -0.1
30/01/2023
17.53
 100 17.53 17.53 17.53 0 0 -0.1
27/01/2023
18.23
 200 17.83 18.23 17.83 0 0 -0.1
26/01/2023
11.70
 0 11.70 11.70 11.70 0 0 0
25/01/2023
11.70
 0 11.70 11.70 11.70 0 0 0
24/01/2023
11.70
 0 11.70 11.70 11.70 0 0 0
23/01/2023
11.70
 0 11.70 11.70 11.70 0 0 0
20/01/2023
11.70
 0 11.70 11.70 11.70 0 0 0
19/01/2023
18.39
 11,000 17.70 19.09 17.70 0 0 -0.1
18/01/2023
18.26
 500 17.23 18.56 17.23 0 0 -0.1
17/01/2023
17.50
 100 17.50 17.50 17.50 0 0 -0.1
16/01/2023
17.93
 100 17.93 17.93 17.93 0 0 -0.1
13/01/2023
18.76
 1,200 17.93 18.76 17.93 0 0 -0.1
12/01/2023
18.76
 300 18.29 18.76 18.29 0 0 -0.1
11/01/2023
18.76
 8,600 18.03 18.89 18.03 0 0 -0.1
10/01/2023
18.26
 17,800 17.93 19.12 17.30 0 0 -0.1
09/01/2023
17.96
 5,400 17.23 18.89 17.23 0 0 -0.1
06/01/2023
18.03
 3,400 17.63 18.89 17.63 0 0 -0.1
05/01/2023
18.72
 4,900 17.90 18.72 16.87 0 0 -0.1
04/01/2023
17.90
 100 17.90 17.90 17.90 0 0 -0.1
03/01/2023
18.79
 800 17.70 18.79 17.70 0 0 -0.1
30/12/2022
18.89
 0 18.89 18.89 18.89 0 0 -0.1
29/12/2022
18.89
 17,700 18.89 18.89 17.60 0 0 -0.1
28/12/2022
18.89
 2,200 18.49 18.89 18.72 0 0 -0.1
27/12/2022
18.49
 500 17.90 18.49 18.49 0 0 -0.1
26/12/2022
17.90
 500 18.69 18.69 17.90 0 0 -0.1
23/12/2022
18.69
 11,700 18.89 18.89 17.60 0 0 -0.1
22/12/2022
18.89
 900 18.89 18.89 17.60 0 0 -0.1
21/12/2022
18.89
 500 18.89 18.89 17.60 0 0 -0.1
20/12/2022
18.89
 1,500 18.89 19.82 17.60 0 0 -0.1
19/12/2022
18.89
 800 18.96 18.96 17.66 0 0 -0.1
16/12/2022
18.96
 400 17.90 18.96 16.93 0 0 -0.1
15/12/2022
17.90
 600 16.74 17.90 15.61 0 0 -0.1
14/12/2022
16.74
 100 15.64 16.74 16.74 0 0 -0.1
13/12/2022
15.64
 100 16.24 16.24 15.64 0 0 -0.1
12/12/2022
16.24
 0 16.24 16.24 16.24 0 0 -0.1
09/12/2022
16.24
 100 15.21 16.24 16.24 0 0 -0.1
08/12/2022
15.21
 0 15.21 15.21 15.21 0 0 -0.1
07/12/2022
15.21
 0 15.21 15.21 15.21 0 0 -0.1
06/12/2022
15.21
 0 15.21 15.21 15.21 0 0 -0.1
05/12/2022
15.21
 100 15.24 15.24 15.21 0 0 -0.1
02/12/2022
15.24
 0 15.24 15.24 15.24 0 0 -0.1
01/12/2022
15.24
 0 15.24 15.24 15.24 0 0 -0.1
30/11/2022
15.24
 400 15.28 15.28 15.24 0 0 -0.1
29/11/2022
15.28
 200 15.41 15.41 14.35 0 0 -0.1
28/11/2022
15.41
 200 15.41 15.41 15.41 0 0 -0.1
25/11/2022
15.41
 1,100 14.42 15.41 15.11 0 0 -0.1
24/11/2022
14.42
 0 14.42 14.42 14.42 0 0 -0.1
23/11/2022
14.42
 0 14.42 14.42 14.42 0 0 -0.1
22/11/2022
14.42
 400 14.35 14.42 13.36 0 0 -0.1
21/11/2022
14.35
 200 15.24 15.24 14.35 0 0 -0.1
18/11/2022
15.24
 700 16.37 16.37 15.24 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |