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)
28/06/2022
11.23
 291,700 11.34 11.50 11.14 1,200 0 0.0
27/06/2022
11.34
 21,300 11.23 11.34 11.14 9,300 0 0.2
24/06/2022
11.23
 10,500 11.14 11.36 11.05 2,300 0 0.1
23/06/2022
11.14
 45,800 10.92 11.14 10.76 1,900 2,000 0.0
22/06/2022
10.92
 43,600 10.76 10.96 10.76 3,800 2,800 0.0
21/06/2022
10.76
 70,300 10.72 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 11.47 11.47 10.94 600 1,500 0.0
16/06/2022
11.47
 50,800 11.09 11.47 11.14 0 2,100 -0.1
15/06/2022
11.09
 82,000 11.32 11.32 10.69 700 4,900 -0.1
14/06/2022
11.32
 51,400 11.41 11.58 11.14 100 2,500 -0.1
13/06/2022
11.41
 85,700 11.94 11.94 11.36 0 3,900 -0.1
10/06/2022
11.94
 33,100 12.03 12.21 11.94 200 1,100 0.0
09/06/2022
12.03
 50,600 12.25 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 11.92 11.94 11.67 500 1,800 0.0
06/06/2022
11.92
 54,700 11.94 11.94 11.41 900 500 0.0
03/06/2022
11.94
 43,400 11.85 11.94 11.72 1,100 0 0.0
02/06/2022
11.85
 49,300 11.94 11.96 11.74 1,000 200 0.0
01/06/2022
11.94
 73,300 11.94 12.01 11.81 1,900 100 0.0
31/05/2022
11.94
 51,500 11.99 11.99 11.67 2,400 100 0.1
30/05/2022
11.99
 48,100 11.94 12.03 11.76 1,500 0 0.0
27/05/2022
11.94
 36,600 11.74 11.94 11.74 1,600 0 0.0
26/05/2022
11.74
 70,300 11.70 11.78 11.58 2,700 0 0.1
25/05/2022
11.70
 72,600 11.47 11.72 11.23 3,200 800 0.1
24/05/2022
11.47
 121,600 11.50 11.54 11.23 0 2,000 -0.1
23/05/2022
11.50
 33,900 11.56 11.58 11.36 0 1,200 0.0
20/05/2022
11.56
 35,700 11.47 11.67 11.41 0 0 0.0
19/05/2022
11.47
 63,400 11.47 11.54 11.14 0 1,700 0.0
18/05/2022
11.47
 44,900 11.54 11.72 11.47 700 200 0.0
17/05/2022
11.54
 94,100 11.09 11.56 10.92 2,200 1,800 0.0
16/05/2022
11.09
 48,700 10.92 11.27 10.96 1,600 500 0.0
13/05/2022
10.92
 190,300 11.14 11.14 10.78 900 2,800 0.0
12/05/2022
11.14
 75,500 11.47 11.47 11.05 200 3,400 -0.1
11/05/2022
11.47
 73,700 11.36 11.56 11.32 1,000 4,000 -0.1
10/05/2022
11.36
 78,800 11.01 11.36 10.69 4,100 1,000 0.1
09/05/2022
11.01
 282,400 11.76 11.76 10.96 3,800 3,200 0.0
06/05/2022
11.76
 98,100 12.12 12.12 11.72 3,700 2,000 0.0
05/05/2022
12.12
 160,000 12.12 12.23 11.81 1,200 4,900 -0.1
04/05/2022
12.12
 91,300 12.21 12.32 11.85 2,000 9,800 -0.2
29/04/2022
12.21
 168,200 12.36 12.41 12.03 2,000 1,900 0.0
28/04/2022
12.36
 69,300 12.63 12.63 12.36 2,200 3,700 0.0
27/04/2022
12.63
 66,400 12.19 12.65 11.81 2,300 4,900 -0.1
26/04/2022
12.19
 165,500 11.65 12.19 10.92 29,000 0 0.7
25/04/2022
11.65
 451,700 12.50 12.50 11.65 3,800 6,900 -0.1
22/04/2022
12.50
 267,100 12.68 12.85 11.81 16,500 10,400 0.2
21/04/2022
12.68
 165,500 12.68 12.83 12.03 10,800 400 0.3
20/04/2022
12.68
 220,000 12.79 12.92 12.61 5,900 700 0.1
19/04/2022
12.79
 173,700 12.88 13.10 12.74 3,100 3,200 0.0
18/04/2022
12.88
 404,700 13.48 13.57 12.70 10,600 6,500 0.1
15/04/2022
13.48
 185,100 13.46 14.03 13.14 6,300 4,700 0.1
14/04/2022
13.46
 161,300 13.66 13.79 13.46 400 9,000 -0.3
13/04/2022
13.66
 275,400 13.41 13.68 13.28 4,800 2,200 0.1
12/04/2022
13.41
 442,200 14.26 14.48 13.41 6,600 21,100 -0.5
08/04/2022
14.26
 238,400 14.59 14.70 14.26 1,000 12,100 -0.4
07/04/2022
14.59
 299,400 15.15 15.37 14.59 0 12,600 -0.4
06/04/2022
15.15
 487,300 14.99 15.44 14.97 6,400 0 0.2
05/04/2022
14.99
 323,100 14.99 15.24 14.93 7,400 0 0.2
04/04/2022
14.99
 355,700 14.61 15.19 14.55 6,300 800 0.2
01/04/2022
14.61
 165,900 14.77 14.77 14.44 100 5,200 -0.2
31/03/2022
14.77
 286,100 14.66 14.93 14.59 2,600 0 0.1
30/03/2022
14.66
 607,200 14.66 15.06 14.53 17,700 2,000 0.5
29/03/2022
14.66
 321,800 14.39 14.70 14.39 7,100 0 0.2
28/03/2022
14.39
 239,700 14.57 14.70 14.32 100 1,800 -0.1
25/03/2022
14.57
 202,400 14.44 14.77 14.48 8,300 0 0.3
24/03/2022
14.44
 296,300 14.26 14.66 14.08 8,600 0 0.3
23/03/2022
14.26
 433,000 14.55 14.57 14.24 500 800 0.0
22/03/2022
14.55
 403,300 14.66 14.77 14.48 6,500 5,800 0.0
21/03/2022
14.66
 263,900 14.70 15.02 14.61 1,300 400 0.0
18/03/2022
14.70
 178,300 14.73 15.06 14.53 4,500 2,600 0.1
17/03/2022
14.73
 236,100 14.73 14.93 14.48 2,800 800 0.1
16/03/2022
14.73
 334,200 14.95 15.13 14.73 0 400 0.0
15/03/2022
14.95
 702,900 14.46 15.15 14.46 1,500 6,300 -0.2
14/03/2022
14.46
 281,600 14.17 14.61 14.03 0 6,600 -0.2
11/03/2022
14.17
 494,400 14.03 14.48 13.90 11,900 0 0.4
10/03/2022
14.03
 147,500 13.86 14.26 13.99 51,800 1,300 1.6
09/03/2022
13.86
 239,200 13.86 14.10 13.50 200 6,600 -0.2
08/03/2022
13.86
 210,200 14.39 14.39 13.86 0 6,200 -0.2
07/03/2022
14.39
 170,800 14.48 14.66 14.12 1,400 3,900 -0.1
04/03/2022
14.48
 469,400 13.90 14.61 14.03 4,100 200 0.1
03/03/2022
13.90
 288,400 13.70 14.01 13.50 8,000 5,000 0.1
02/03/2022
13.70
 166,500 13.81 13.95 13.61 6,700 0 0.2
01/03/2022
13.81
 275,800 13.83 13.97 13.77 7,500 0 0.2
28/02/2022
13.83
 279,700 13.43 14.17 13.32 300 5,200 -0.1
25/02/2022
13.43
 167,200 13.23 13.72 13.19 300 1,100 0.0
24/02/2022
13.23
 442,900 13.63 13.63 12.83 600 9,500 -0.3
23/02/2022
13.63
 106,100 13.63 13.77 13.54 7,400 200 0.2
22/02/2022
13.63
 398,800 13.92 13.92 13.54 600 3,400 -0.1
21/02/2022
13.92
 236,000 13.79 14.06 13.68 5,400 3,600 0.1
18/02/2022
13.79
 310,600 13.59 13.92 13.37 2,100 0 0.1
17/02/2022
13.59
 149,800 13.72 13.81 13.50 1,200 1,600 0.0
16/02/2022
13.72
 315,100 13.19 13.86 13.26 2,600 200 0.1
15/02/2022
13.19
 92,600 13.10 13.19 12.94 400 100 0.0
14/02/2022
13.10
 196,500 13.03 13.37 12.70 3,900 6,500 -0.1
11/02/2022
13.03
 285,900 13.34 13.37 12.83 1,700 9,300 -0.2
10/02/2022
13.34
 162,600 13.23 13.41 13.19 0 5,900 -0.2
09/02/2022
13.23
 157,800 13.08 13.34 13.01 0 600 0.0
08/02/2022
13.08
 134,000 12.92 13.17 12.92 2,700 300 0.1
07/02/2022
12.92
 130,700 12.52 12.99 12.70 17,000 200 0.5
28/01/2022
12.52
 129,800 12.48 12.70 12.03 1,000 13,800 -0.4

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