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)
17/11/2022
8.21
 11,100 8.05 8.49 8.05 100 0 0.0
16/11/2022
8.05
 53,700 7.98 8.28 7.44 200 0 0.0
15/11/2022
7.98
 45,800 8.56 8.56 7.98 0 0 0.1
14/11/2022
8.56
 42,700 9.19 9.19 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 9.43 9.43 8.84 100 0 0.0
09/11/2022
9.43
 42,600 9.47 9.52 9.01 0 0 0.0
08/11/2022
9.47
 43,700 9.57 9.57 9.01 100 0 0.0
07/11/2022
9.57
 30,200 9.64 9.64 9.05 300 0 0.0
04/11/2022
9.64
 26,800 9.64 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 9.61 9.66 9.40 0 0 0.0
01/11/2022
9.61
 41,500 9.57 9.66 9.22 0 1,000 0.0
31/10/2022
9.57
 14,900 9.75 9.75 9.57 0 0 0.0
28/10/2022
9.75
 25,100 9.68 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 9.68 9.68 9.38 0 0 0
25/10/2022
9.68
 29,500 9.68 9.89 9.36 0 6,000 -0.1
24/10/2022
9.68
 48,600 9.89 9.89 9.66 6,600 0 0.1
21/10/2022
9.89
 128,100 9.96 9.96 9.75 0 0 0
20/10/2022
9.96
 41,400 9.96 10.03 9.80 0 0 0
19/10/2022
9.96
 11,100 9.96 10.03 9.96 0 0 0
18/10/2022
9.96
 36,000 9.92 9.99 9.92 0 0 0.0
17/10/2022
9.92
 7,600 9.94 9.94 9.78 0 0 0.0
14/10/2022
9.94
 13,000 9.92 10.03 9.89 1,100 0 0.0
13/10/2022
9.92
 4,100 9.89 10.03 9.82 0 0 0.0
12/10/2022
9.89
 20,800 9.73 9.89 9.71 0 143 0.0
11/10/2022
9.73
 31,800 9.94 9.96 9.43 0 0 0.0
10/10/2022
9.94
 36,100 9.96 9.96 9.80 0 0 0.0
07/10/2022
9.96
 83,600 10.29 10.29 9.59 600 0 0.0
06/10/2022
10.29
 27,600 10.55 10.55 10.29 0 20 0.0
05/10/2022
10.55
 23,400 10.36 10.66 10.36 0 0 0.0
04/10/2022
10.36
 34,200 10.69 10.71 10.36 700 0 0.0
03/10/2022
10.69
 21,200 10.90 10.90 10.50 0 0 0.0
30/09/2022
10.90
 59,400 11.11 11.11 10.73 0 0 0.0
29/09/2022
11.11
 13,800 11.13 11.27 11.01 0 83 0.0
28/09/2022
11.13
 26,600 11.25 11.25 11.06 0 40 0.0
27/09/2022
11.25
 24,600 11.25 11.29 11.11 0 0 1.4
26/09/2022
11.25
 128,200 11.25 11.27 11.11 69,500 10,900 1.4
23/09/2022
11.25
 14,400 11.34 11.34 11.20 1,500 0 0.0
22/09/2022
11.34
 19,600 11.25 11.34 11.20 0 0 0.0
21/09/2022
11.25
 26,800 11.04 11.27 11.04 1,000 0 0.0
20/09/2022
11.04
 11,100 10.94 11.11 10.90 0 0 0.0
19/09/2022
10.94
 54,100 10.97 10.97 10.83 2,000 0 0.0
16/09/2022
10.97
 25,600 11.18 11.18 10.97 1,500 96 0.0
15/09/2022
11.18
 12,300 11.18 11.18 11.06 0 0 0.0
14/09/2022
11.18
 21,000 11.29 11.29 11.06 300 0 0.0
13/09/2022
11.29
 9,300 11.29 11.29 11.15 0 0 0.0
12/09/2022
11.29
 11,800 11.18 11.55 11.18 0 6 0.0
09/09/2022
11.18
 50,800 11.15 11.20 11.06 3,000 1,700 0.0
08/09/2022
11.15
 88,400 11.27 11.27 11.15 500 1,000 0.0
07/09/2022
11.27
 43,000 11.34 11.64 11.27 1,600 2,200 0.0
06/09/2022
11.34
 64,200 11.43 11.43 11.29 3,000 22,100 -0.5
05/09/2022
11.43
 55,900 11.55 11.57 11.25 500 40,100 -1.0
31/08/2022
11.55
 23,400 11.46 11.60 11.34 3,500 2,300 0.0
30/08/2022
11.46
 26,800 11.48 11.67 11.43 500 2,100 0.0
29/08/2022
11.48
 47,400 11.71 11.71 11.36 2,500 2,100 0.0
26/08/2022
11.71
 31,900 11.78 11.90 11.71 500 1,400 0.0
25/08/2022: Cổ tức tiền mặt tỉ lệ: 12%
25/08/2022
11.78
 51,900 11.78 12.09 11.71 0 1,500 0.0
24/08/2022
11.78
 42,300 11.81 11.83 11.63 0 1,800 0.0
23/08/2022
11.81
 35,700 11.70 11.81 11.58 0 6,300 -0.2
22/08/2022
11.70
 60,300 11.87 11.87 11.58 5,900 1,300 0.1
19/08/2022
11.87
 53,300 11.74 11.92 11.72 0 1,400 0.0
18/08/2022
11.74
 26,100 11.76 11.83 11.67 0 1,000 0.0
17/08/2022
11.76
 76,400 11.76 11.83 11.67 0 1,100 0.0
16/08/2022
11.76
 29,000 11.78 11.90 11.67 0 900 0.0
15/08/2022
11.78
 49,100 11.70 11.94 11.70 1,000 1,300 0.0
12/08/2022
11.70
 57,700 11.78 11.96 11.58 0 3,400 -0.1
11/08/2022
11.78
 97,200 11.94 12.16 11.63 0 2,500 -0.1
10/08/2022
11.94
 30,400 11.92 12.01 11.81 3,000 800 0.1
09/08/2022
11.92
 62,000 11.90 12.01 11.81 3,900 900 0.1
08/08/2022
11.90
 58,200 11.76 12.03 11.76 4,500 800 0.1
05/08/2022
11.76
 46,500 11.81 11.85 11.58 0 500 0.0
04/08/2022
11.81
 29,700 11.78 11.94 11.58 1,300 1,100 0.0
03/08/2022
11.78
 38,100 11.61 11.94 11.58 0 1,200 0.0
02/08/2022
11.61
 38,800 11.58 11.61 11.41 8,500 600 0.2
01/08/2022
11.58
 92,600 11.18 11.67 11.14 10,400 700 0.3
29/07/2022
11.18
 67,900 11.32 11.32 11.14 0 700 0.0
28/07/2022
11.32
 29,600 11.23 11.45 11.27 500 500 0
27/07/2022
11.23
 45,800 11.12 11.23 11.12 0 800 0.0
26/07/2022
11.12
 19,300 11.25 11.25 11.12 0 1,200 0.0
25/07/2022
11.25
 29,400 11.23 11.25 11.14 0 0 0.0
22/07/2022
11.23
 13,500 11.41 11.41 11.23 1,900 2,000 0.0
21/07/2022
11.41
 27,000 11.41 11.50 11.36 0 0 0.0
20/07/2022
11.41
 49,900 11.41 11.45 11.32 300 0 0.0
19/07/2022
11.41
 33,200 11.27 11.41 11.16 100 800 0.0
18/07/2022
11.27
 25,600 11.23 11.41 11.18 600 300 0.0
15/07/2022
11.23
 23,300 11.27 11.34 11.18 1,000 0 0.0
14/07/2022
11.27
 28,700 11.18 11.36 11.18 1,700 0 0.0
13/07/2022
11.18
 33,700 11.23 11.32 11.18 2,200 0 0.1
12/07/2022
11.23
 14,700 10.96 11.27 10.96 900 300 0.0
11/07/2022
10.96
 26,600 11.16 11.32 10.96 200 100 0.0
08/07/2022
11.16
 28,100 10.87 11.16 10.96 1,000 4,000 0.0
07/07/2022
10.87
 58,100 10.83 11.05 10.78 200 1,400 0.0
06/07/2022
10.83
 67,100 10.98 11.14 10.83 500 2,400 0.0
05/07/2022
10.98
 25,100 11.23 11.36 10.98 0 1,200 0.0
04/07/2022
11.23
 21,100 11.05 11.23 11.05 0 3,200 -0.1
01/07/2022
11.05
 37,300 11.09 11.09 10.87 0 20,600 -0.5
30/06/2022
11.09
 43,500 11.34 11.34 11.09 0 600 0.0
29/06/2022
11.34
 30,900 11.23 11.50 11.14 4,500 0 0.1

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