CTCP CIC39 (c32)

17.20
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
(2024-10-23) 		-0.40 -2.27% 320,700 1,400 0.0
17
17.80
17.20
2 tháng
(2024-09-23) 		-0.30 -1.71% 662,300 1,400 0.0
17
17.80
17.20
3 tháng
(2024-08-26) 		-0.25 -1.43% 1,309,800 1,200 0.0
17
17.80
17.20
6 tháng
(2024-05-27) 		-0.10 -0.58% 2,327,500 8,890 0.2
17
17.80
17.20
12 tháng
(2023-11-28) 		0.35 2.08% 5,301,700 -134,510 -2.3
16.60
18.95
17.20
24 tháng
(2022-12-05) 		-1.64 -8.72% 13,820,500 -523,005 -8.1
16.60
19.90
17.20
36 tháng
(2021-12-08) 		-10.28 -37.41% 54,284,400 -539,593 -7.6
16.23
33.89
17.20
60 tháng
(2019-12-19) 		1.64 10.53% 138,503,360 -4,423,353 -111.2
14.35
33.89
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
20.46
 97,930 20.54 20.79 19.91 1,640 750 0.0
19/11/2020
20.54
 263,490 20.08 20.62 19.95 7,010 2,000 0.1
18/11/2020
20.08
 149,340 20.16 20.29 19.95 320 6,840 -0.2
17/11/2020: Cổ tức tiền mặt tỉ lệ: 12%
17/11/2020
20.16
 198,610 19.95 20.33 20.04 3,180 1,710 0.0
16/11/2020
19.95
 135,790 19.95 20.11 19.71 0 11,010 -0.3
13/11/2020
19.95
 143,080 19.55 19.99 19.55 0 220 -0.0
12/11/2020
19.55
 104,890 19.51 19.71 19.43 0 44,740 -1.1
11/11/2020
19.51
 86,170 19.63 19.83 19.43 0 40,480 -1.0
10/11/2020
19.63
 163,270 19.59 20.19 19.59 1,030 80,030 -1.9
09/11/2020
19.59
 130,740 19.43 19.63 19.47 0 64,600 -1.6
06/11/2020
19.43
 87,870 19.51 19.55 19.40 0 43,540 -1.1
05/11/2020
19.51
 85,870 19.51 19.55 19.24 0 22,890 -0.6
04/11/2020
19.51
 158,950 19.24 19.59 19.36 0 8,000 -0.2
03/11/2020
19.24
 73,690 18.96 19.55 19.00 1,110 21,460 -0.5
02/11/2020
18.96
 65,100 18.72 19.04 18.72 0 15,790 -0.4
30/10/2020
18.72
 84,710 18.44 18.96 18.44 250 3,460 -0.1
29/10/2020
18.44
 184,470 18.48 18.72 17.72 11,560 800 0.2
28/10/2020
18.48
 219,540 19.51 19.55 18.16 1,130 43,530 -1.0
27/10/2020
19.51
 153,710 19.91 19.95 19.28 200 12,160 -0.3
26/10/2020
19.91
 175,860 19.59 20.27 19.87 4,000 3,650 0.0
23/10/2020
19.59
 343,890 19.83 19.83 19.32 2,890 0 0.1
22/10/2020
19.83
 155,100 19.59 20.11 19.63 0 890 -0.0
21/10/2020
19.59
 176,090 20.39 20.59 19.59 0 11,110 -0.3
20/10/2020
20.39
 108,040 20.83 20.91 20.39 550 0 0.0
19/10/2020
20.83
 105,120 20.43 20.83 20.35 2,080 0 0.1
16/10/2020
20.43
 144,440 20.35 20.47 20.11 3,430 4,430 -0.0
15/10/2020
20.35
 193,870 20.23 20.59 20.19 0 5,920 -0.2
14/10/2020
20.23
 116,870 20.31 20.43 20.19 0 0 0
13/10/2020
20.31
 172,500 20.43 20.51 20.27 0 20 -0.0
12/10/2020
20.43
 268,140 20.51 20.91 20.39 85,950 5,280 2.1
09/10/2020
20.51
 451,270 20.91 20.91 20.43 250 0 0.0
08/10/2020
20.91
 318,600 21.23 21.27 20.75 980 230 0.0
07/10/2020
21.23
 200,260 21.43 21.55 21.15 37,780 0 1.0
06/10/2020
21.43
 362,050 21.55 21.79 21.27 115,100 3,220 3.0
05/10/2020
21.55
 487,530 20.87 21.87 20.75 173,850 2,300 4.6
02/10/2020
20.87
 430,020 21.07 21.15 20.43 0 11,560 -0.3
01/10/2020
21.07
 372,730 20.91 21.27 20.99 0 0 0
30/09/2020
20.91
 460,050 20.31 21.03 20.19 16,420 0 0.4
29/09/2020
20.31
 646,490 20.47 21.15 20.31 4,840 65,050 -1.6
28/09/2020
20.47
 200,470 20.43 20.63 20.39 0 20,560 -0.5
25/09/2020
20.43
 139,980 20.75 20.75 20.39 2,380 17,830 -0.4
24/09/2020
20.75
 484,630 20.35 20.87 20.19 16,370 116,460 -2.6
23/09/2020
20.35
 239,530 20.51 20.51 20.35 8,310 19,610 -0.3
22/09/2020
20.51
 157,830 20.67 20.67 20.27 100 5,300 -0.1
21/09/2020
20.67
 549,820 20.35 21.03 20.43 9,480 130,250 -3.1
18/09/2020
20.35
 251,690 20.15 20.63 20.07 5,220 99,850 -2.4
17/09/2020
20.15
 256,530 20.35 20.39 20.03 5,370 10,340 -0.1
16/09/2020
20.35
 161,550 20.55 20.59 20.31 200 9,500 -0.2
15/09/2020
20.55
 328,410 20.63 20.87 20.55 7,260 54,560 -1.2
14/09/2020
20.63
 439,380 20.03 20.91 19.95 11,180 139,600 -3.3
11/09/2020
20.03
 155,660 19.99 20.11 19.91 1,560 23,800 -0.6
10/09/2020
19.99
 170,530 19.71 20.31 19.91 3,800 18,000 -0.4
09/09/2020
19.71
 312,270 19.75 19.75 19.32 14,780 80,370 -1.6
08/09/2020
19.75
 260,880 19.63 19.91 19.40 0 52,580 -1.3
07/09/2020
19.63
 252,580 20.27 20.31 19.63 2,750 96,930 -2.4
04/09/2020
20.27
 305,450 19.95 20.43 19.55 1,700 127,200 -3.2
03/09/2020
19.95
 305,830 20.15 20.27 19.67 0 107,280 -2.7
01/09/2020
20.15
 159,700 20.27 20.27 19.95 5,300 19,590 -0.4
31/08/2020
20.27
 278,500 20.35 20.75 20.27 2,500 40,000 -1.0
28/08/2020
20.35
 274,440 21.07 21.11 20.35 10,080 12,480 -0.1
27/08/2020
21.07
 415,420 20.31 21.31 20.07 28,990 196,470 -4.3
26/08/2020
20.31
 311,970 19.95 20.31 19.87 11,850 116,010 -2.6
25/08/2020
19.95
 303,960 20.15 20.27 19.91 6,020 28,400 -0.6
24/08/2020
20.15
 500,690 18.92 20.23 18.96 5,380 170,590 -4.0
21/08/2020
18.92
 185,660 18.48 19.12 18.48 5,000 0 0.1
20/08/2020
18.48
 211,140 18.76 18.84 18.36 4,100 15,000 -0.3
19/08/2020
18.76
 64,110 18.96 18.96 18.36 4,100 0 0.1
18/08/2020
18.96
 169,680 18.84 19.00 18.56 0 42,000 -1.0
17/08/2020: Cổ tức tiền mặt tỉ lệ: 12%
17/08/2020
18.84
 143,500 18.60 19.08 18.52 0 0 0
14/08/2020
18.60
 213,180 18.60 18.82 18.37 0 0 0
13/08/2020
18.60
 175,480 18.29 18.71 18.18 0 400 -0.0
12/08/2020
18.29
 221,360 18.18 18.37 17.84 0 1,780 -0.0
11/08/2020
18.18
 262,980 18.37 18.48 17.99 13,400 1,410 0.3
10/08/2020
18.37
 215,840 18.33 18.60 18.33 80,760 0 2.0
07/08/2020
18.33
 207,060 18.33 18.60 17.99 200 1,100 -0.0
06/08/2020
18.33
 391,460 17.69 18.67 17.76 63,720 0 1.5
05/08/2020
17.69
 295,970 17.23 17.76 17.12 86,650 0 2.0
04/08/2020
17.23
 130,950 16.85 17.38 17.12 11,880 0 0.3
03/08/2020
16.85
 193,280 16.17 17.08 16.17 78,400 0 1.7
31/07/2020
16.17
 141,430 16.17 16.24 15.86 10,030 420 0.2
30/07/2020
16.17
 83,600 16.17 16.28 15.94 0 0 0
29/07/2020
16.17
 142,590 16.40 16.40 15.52 0 0 0
28/07/2020
16.40
 197,970 16.05 16.55 16.09 0 15,390 -0.3
27/07/2020
16.05
 300,330 17.23 17.23 16.05 0 0 0
24/07/2020
17.23
 126,610 17.84 17.91 16.85 0 5,000 -0.1
23/07/2020
17.84
 209,550 17.46 17.99 17.46 0 74,100 -1.7
22/07/2020
17.46
 95,230 17.72 17.72 17.38 420 0 0.0
21/07/2020
17.72
 54,930 17.88 17.88 17.57 0 5,120 -0.1
20/07/2020
17.88
 247,330 17.46 18.03 17.46 0 79,400 -1.9
17/07/2020
17.46
 218,900 16.96 17.46 16.89 0 72,780 -1.6
16/07/2020
16.96
 73,990 16.96 17.00 16.85 0 11,540 -0.3
15/07/2020
16.96
 62,640 17.00 17.04 16.93 40 12,760 -0.3
14/07/2020
17.00
 26,870 17.00 17.04 16.85 0 5,320 -0.1
13/07/2020
17.00
 116,140 16.96 17.12 16.96 0 26,000 -0.6
10/07/2020
16.96
 125,150 17.12 17.12 16.96 400 5,200 -0.1
09/07/2020
17.12
 167,780 17.15 17.19 16.93 0 39,700 -0.9
08/07/2020
17.15
 114,500 17.15 17.15 16.78 400 0 0.0
07/07/2020
17.15
 39,310 17.31 17.53 17.00 0 0 0
06/07/2020
17.31
 176,220 16.70 17.61 16.74 0 56,500 -1.3
03/07/2020
16.70
 71,510 16.93 17.04 16.70 18,600 18,790 -0.0

Chính sách bảo mật | Điều khoản sử dụng |