CTCP CIC39 (c32)

15.85
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
(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)
25/10/2022
9.68
 29,500 9.89 9.89 9.36 0 6,000 -0.1
24/10/2022
9.68
 48,600 9.71 9.87 9.66 6,600 0 0.1
21/10/2022
9.89
 128,100 9.89 9.96 9.75 0 0 0
20/10/2022
9.96
 41,400 9.94 10.03 9.80 0 0 0
19/10/2022
9.96
 11,100 9.99 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 9.92 9.92 9.78 0 0 0.0
14/10/2022
9.94
 13,000 9.94 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 9.96 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 10.41 10.50 10.29 0 20 0.0
05/10/2022
10.55
 23,400 10.66 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 11.06 11.06 10.73 0 0 0.0
29/09/2022
11.11
 13,800 11.27 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 11.11 11.29 11.11 0 0 1.4
26/09/2022
11.25
 128,200 11.20 11.27 11.11 69,500 10,900 1.4
23/09/2022
11.25
 14,400 11.32 11.34 11.20 1,500 0 0.0
22/09/2022
11.34
 19,600 11.20 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 10.94 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 11.20 11.20 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 11.32 11.55 11.18 0 6 0.0
09/09/2022
11.18
 50,800 11.11 11.20 11.06 3,000 1,700 0.0
08/09/2022
11.15
 88,400 11.25 11.27 11.15 500 1,000 0.0
07/09/2022
11.27
 43,000 11.41 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 11.57 11.57 11.25 500 40,100 -1.0
31/08/2022
11.55
 23,400 11.60 11.60 11.34 3,500 2,300 0.0
30/08/2022
11.46
 26,800 11.53 11.67 11.43 500 2,100 0.0
29/08/2022
11.48
 47,400 11.67 11.67 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 12.09 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 11.65 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 11.72 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 11.83 11.83 11.67 0 1,100 0.0
16/08/2022
11.76
 29,000 11.76 11.90 11.67 0 900 0.0
15/08/2022
11.78
 49,100 11.92 11.94 11.70 1,000 1,300 0.0
12/08/2022
11.70
 57,700 11.58 11.96 11.58 0 3,400 -0.1
11/08/2022
11.78
 97,200 12.16 12.16 11.63 0 2,500 -0.1
10/08/2022
11.94
 30,400 11.99 12.01 11.81 3,000 800 0.1
09/08/2022
11.92
 62,000 11.99 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 11.94 11.94 11.58 1,300 1,100 0.0
03/08/2022
11.78
 38,100 11.58 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 11.32 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 11.27 11.34 11.23 1,900 2,000 0.0
21/07/2022
11.41
 27,000 11.45 11.50 11.36 0 0 0.0
20/07/2022
11.41
 49,900 11.45 11.45 11.32 300 0 0.0
19/07/2022
11.41
 33,200 11.23 11.41 11.16 100 800 0.0
18/07/2022
11.27
 25,600 11.36 11.41 11.18 600 300 0.0
15/07/2022
11.23
 23,300 11.34 11.34 11.18 1,000 0 0.0
14/07/2022
11.27
 28,700 11.21 11.36 11.18 1,700 0 0.0
13/07/2022
11.18
 33,700 11.18 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 11.32 11.32 10.96 200 100 0.0
08/07/2022
11.16
 28,100 11.03 11.16 10.96 1,000 4,000 0.0
07/07/2022
10.87
 58,100 11.03 11.05 10.78 200 1,400 0.0
06/07/2022
10.83
 67,100 11.07 11.14 10.83 500 2,400 0.0
05/07/2022
10.98
 25,100 11.36 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 10.96 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
28/06/2022
11.23
 291,700 11.16 11.50 11.14 1,200 0 0.0
27/06/2022
11.34
 21,300 11.34 11.34 11.14 9,300 0 0.2
24/06/2022
11.23
 10,500 11.27 11.36 11.05 2,300 0 0.1
23/06/2022
11.14
 45,800 10.76 11.14 10.76 1,900 2,000 0.0
22/06/2022
10.92
 43,600 10.87 10.96 10.76 3,800 2,800 0.0
21/06/2022
10.76
 70,300 10.74 11.36 10.52 700 2,200 0.0
20/06/2022
10.72
 98,200 11.03 11.09 10.69 100 4,400 -0.1
17/06/2022
11.03
 63,200 11.14 11.14 10.94 600 1,500 0.0
16/06/2022
11.47
 50,800 11.18 11.47 11.14 0 2,100 -0.1
15/06/2022
11.09
 82,000 11.14 11.27 10.69 700 4,900 -0.1
14/06/2022
11.32
 51,400 11.14 11.58 11.14 100 2,500 -0.1
13/06/2022
11.41
 85,700 11.58 11.90 11.36 0 3,900 -0.1
10/06/2022
11.94
 33,100 11.94 12.21 11.94 200 1,100 0.0
09/06/2022
12.03
 50,600 12.41 12.41 11.85 200 2,200 -0.1
08/06/2022
12.25
 133,700 11.81 12.25 11.81 3,100 0 0.1
07/06/2022
11.81
 55,800 11.81 11.94 11.67 500 1,800 0.0
06/06/2022
11.92
 54,700 11.41 11.94 11.41 900 500 0.0

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