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

21.40
0
(0%)
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
(2024-10-16) 		0.90 4.39% 62,900 0 0
19.90
21.40
21.40
2 tháng
(2024-09-16) 		0.40 1.90% 98,700 0 0
18.80
21.50
21.40
3 tháng
(2024-08-19) 		0.90 4.39% 175,200 0 0
18.70
22.15
21.40
6 tháng
(2024-05-20) 		0.30 1.42% 490,500 0 0
18.70
24.55
21.40
12 tháng
(2023-11-21) 		2.36 12.40% 668,900 -4,800 -0.1
18.70
25.16
21.40
24 tháng
(2022-11-28) 		0.19 0.91% 1,058,000 -4,900 -6.7
17.66
28.87
21.40
36 tháng
(2021-12-01) 		0.59 2.83% 2,141,700 -11,950 -11.6
17.66
33.75
21.40
60 tháng
(2019-12-12) 		10.75 101.02% 4,707,370 -38,960 -12.0
8.38
33.75
21.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2021
14.88
 10,400 14.88 15.39 14.88 0 0 0
06/04/2021
14.88
 7,600 14.27 15.13 14.88 0 0 0
05/04/2021
14.27
 1,000 14.10 14.53 14.27 0 0 0
02/04/2021
14.10
 700 13.93 14.10 14.02 0 0 0
01/04/2021
13.93
 16,800 14.10 14.10 13.76 0 0 0
31/03/2021
14.10
 1,600 14.79 14.79 14.10 0 0 0
30/03/2021
14.79
 33,100 14.53 14.79 13.93 0 0 0
29/03/2021
14.53
 7,400 14.62 14.62 13.67 0 0 0
26/03/2021
14.62
 13,500 15.31 15.31 14.27 0 0 0
25/03/2021
15.31
 9,200 15.39 15.39 14.45 0 0 0
24/03/2021
15.39
 35,200 15.39 16.42 15.39 0 0 0
23/03/2021
15.39
 39,500 14.40 15.39 15.39 0 0 0
22/03/2021
14.40
 66,700 13.50 14.40 13.50 0 0 0
19/03/2021
13.50
 4,100 13.54 13.54 13.50 0 0 0
18/03/2021
13.54
 12,700 13.50 13.80 13.50 0 0 0
17/03/2021
13.50
 1,300 13.50 13.76 13.50 0 0 0
16/03/2021
13.50
 2,800 13.76 13.76 13.50 0 0 0
15/03/2021
13.76
 7,700 13.33 13.84 13.59 0 0 0
12/03/2021
13.33
 11,100 13.33 13.50 13.33 0 0 0
11/03/2021
13.33
 9,100 13.37 13.59 13.33 0 0 0
10/03/2021
13.37
 7,700 13.33 13.37 13.33 0 400 -0.0
09/03/2021
13.33
 2,300 13.33 13.33 13.33 0 0 0
08/03/2021
13.33
 25,000 13.07 13.33 12.98 0 0 0
05/03/2021
13.07
 25,400 13.33 13.41 13.07 0 0 0
04/03/2021
13.33
 4,000 13.24 13.50 13.24 0 0 0
03/03/2021
13.24
 1,900 13.24 13.24 13.24 0 300 -0.0
02/03/2021
13.24
 9,400 13.16 13.50 13.24 0 100 -0.0
01/03/2021
13.16
 6,000 13.50 13.50 13.07 0 100 -0.0
26/02/2021
13.50
 4,800 13.20 13.50 12.81 400 0 0.0
25/02/2021
13.20
 12,800 13.63 13.63 13.16 0 0 0
24/02/2021
13.63
 37,300 14.02 14.02 13.33 300 0 0.0
23/02/2021
14.02
 15,400 14.45 14.49 13.50 100 0 0.0
22/02/2021: Cổ tức tiền mặt tỉ lệ: 13%
22/02/2021
14.45
 10,900 13.63 14.49 13.76 0 0 0
19/02/2021
13.63
 120,400 13.67 14.15 13.63 0 0 0
18/02/2021
13.67
 16,000 13.43 14.23 13.47 0 0 0
17/02/2021
13.43
 37,600 12.56 13.43 12.72 0 0 0
09/02/2021
12.56
 8,500 12.40 12.56 12.40 0 0 0
08/02/2021
12.40
 9,600 12.36 12.52 12.40 0 0 0
05/02/2021
12.36
 7,000 12.87 12.87 12.36 0 0 0
04/02/2021
12.87
 10,000 12.87 12.87 12.87 0 0 0
03/02/2021
12.87
 15,700 12.32 12.95 12.84 0 0 0
02/02/2021
12.32
 0 12.32 12.32 12.32 0 0 0
01/02/2021
12.32
 200 11.56 12.32 11.52 0 0 0
29/01/2021
11.56
 0 11.56 11.56 11.56 0 0 0
28/01/2021
11.56
 8,000 12.40 12.40 11.56 0 0 0
27/01/2021
12.40
 5,300 12.72 12.72 12.36 0 0 0
26/01/2021
12.72
 7,400 12.87 12.87 12.72 0 0 0
25/01/2021
12.87
 2,600 12.87 12.87 12.32 0 0 0
22/01/2021
12.87
 4,700 12.91 12.91 12.04 0 0 0
21/01/2021
12.91
 11,500 12.08 12.91 12.68 0 0 0
20/01/2021
12.08
 2,600 11.84 12.12 12.08 0 0 0
19/01/2021
11.84
 2,200 12.72 13.11 11.84 0 0 0
18/01/2021
12.72
 11,800 12.48 13.11 12.64 0 0 0
15/01/2021
12.48
 6,400 12.87 12.87 12.40 0 0 0
14/01/2021
12.87
 7,100 12.48 12.87 12.72 0 0 0
13/01/2021
12.48
 2,000 12.48 13.03 12.48 0 0 0
12/01/2021
12.48
 13,100 12.80 12.80 12.48 0 0 0
11/01/2021
12.80
 14,900 12.80 13.11 12.80 0 0 0
08/01/2021
12.80
 8,800 13.67 13.67 12.80 0 0 0
07/01/2021
13.67
 5,900 13.71 13.71 12.76 0 0 0
06/01/2021
13.71
 10,400 14.70 14.70 13.71 0 0 0
05/01/2021
14.70
 45,000 13.75 14.70 12.80 0 0 0
04/01/2021
13.75
 12,000 14.74 14.74 13.75 0 0 0
31/12/2020
14.74
 4,140 15.82 15.82 14.74 0 0 0
30/12/2020
15.82
 17,300 16.17 16.17 15.06 0 0 0
29/12/2020
16.17
 47,280 15.14 16.17 16.13 0 0 0
28/12/2020
15.14
 16,020 14.19 15.14 15.14 0 0 0
25/12/2020
14.19
 13,000 13.27 14.19 14.19 0 0 0
24/12/2020
13.27
 27,840 12.44 13.27 12.72 0 0 0
23/12/2020
12.44
 1,360 11.64 12.44 12.44 0 0 0
22/12/2020
11.64
 17,000 10.89 11.64 11.60 0 0 0
21/12/2020
10.89
 19,080 10.73 11.44 10.89 100 0 0.0
18/12/2020
10.73
 11,640 11.13 11.29 10.65 0 0 0
17/12/2020
11.13
 110 10.65 11.13 11.13 0 0 0
16/12/2020
10.65
 610 11.13 11.48 10.65 0 0 0
15/12/2020
11.13
 2,090 11.33 12.08 11.13 0 0 0
14/12/2020
11.33
 7,420 10.61 11.33 10.57 0 0 0
11/12/2020
10.61
 2,500 11.33 11.33 10.61 0 0 0
10/12/2020
11.33
 10 11.92 11.92 11.33 0 0 0
09/12/2020
11.92
 0 11.92 11.92 11.92 0 0 0
08/12/2020
11.92
 2,520 11.52 11.92 11.44 0 0 0
07/12/2020
11.52
 3,200 11.52 11.52 11.52 0 0 0
04/12/2020
11.52
 8,100 11.52 11.52 11.44 0 0 0
03/12/2020
11.52
 0 11.52 11.52 11.52 0 0 0
02/12/2020
11.52
 1,360 11.09 11.52 11.44 0 0 0
01/12/2020
11.09
 70 10.41 11.09 11.05 0 0 0
30/11/2020
10.41
 150 10.49 10.73 10.41 0 0 0
27/11/2020
10.49
 0 10.49 10.49 10.49 0 0 0
26/11/2020
10.49
 13,530 10.73 10.73 10.49 0 0 0
25/11/2020
10.73
 13,450 10.73 10.73 10.73 0 0 0
24/11/2020
10.73
 10 10.45 10.73 10.73 0 0 0
23/11/2020
10.45
 1,050 10.73 10.73 10.45 0 0 0
20/11/2020
10.73
 0 10.73 10.73 10.73 0 0 0
19/11/2020
10.73
 930 11.13 11.13 10.73 0 0 0
18/11/2020
11.13
 0 11.13 11.13 11.13 0 0 0
17/11/2020
11.13
 60 11.05 11.13 11.13 0 0 0
16/11/2020
11.05
 160 10.33 11.05 11.05 0 0 0
13/11/2020
10.33
 0 10.33 10.33 10.33 0 0 0
12/11/2020
10.33
 0 10.33 10.33 10.33 0 0 0
11/11/2020
10.33
 0 10.33 10.33 10.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |