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)
03/06/2022
11.94
 43,400 11.72 11.94 11.72 1,100 0 0.0
02/06/2022
11.85
 49,300 11.85 11.96 11.74 1,000 200 0.0
01/06/2022
11.94
 73,300 11.92 12.01 11.81 1,900 100 0.0
31/05/2022
11.94
 51,500 11.96 11.99 11.67 2,400 100 0.1
30/05/2022
11.99
 48,100 11.99 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 11.78 11.78 11.58 2,700 0 0.1
25/05/2022
11.70
 72,600 11.23 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 11.58 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 11.16 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 11.12 11.56 10.92 2,200 1,800 0.0
16/05/2022
11.09
 48,700 11.23 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 10.69 11.36 10.69 4,100 1,000 0.1
09/05/2022
11.01
 282,400 11.72 11.72 10.96 3,800 3,200 0.0
06/05/2022
11.76
 98,100 11.81 11.99 11.72 3,700 2,000 0.0
05/05/2022
12.12
 160,000 12.21 12.23 11.81 1,200 4,900 -0.1
04/05/2022
12.12
 91,300 12.23 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 12.61 12.61 12.36 2,200 3,700 0.0
27/04/2022
12.63
 66,400 12.23 12.65 11.81 2,300 4,900 -0.1
26/04/2022
12.19
 165,500 11.63 12.19 10.92 29,000 0 0.7
25/04/2022
11.65
 451,700 12.16 12.48 11.65 3,800 6,900 -0.1
22/04/2022
12.50
 267,100 12.83 12.85 11.81 16,500 10,400 0.2
21/04/2022
12.68
 165,500 12.65 12.83 12.03 10,800 400 0.3
20/04/2022
12.68
 220,000 12.83 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 13.37 13.57 12.70 10,600 6,500 0.1
15/04/2022
13.48
 185,100 13.50 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 13.37 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 14.64 14.70 14.26 1,000 12,100 -0.4
07/04/2022
14.59
 299,400 15.37 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 14.70 15.19 14.55 6,300 800 0.2
01/04/2022
14.61
 165,900 14.75 14.75 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 14.70 14.70 14.39 7,100 0 0.2
28/03/2022
14.39
 239,700 14.44 14.70 14.32 100 1,800 -0.1
25/03/2022
14.57
 202,400 14.61 14.77 14.48 8,300 0 0.3
24/03/2022
14.44
 296,300 14.35 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 14.70 14.77 14.48 6,500 5,800 0.0
21/03/2022
14.66
 263,900 14.90 15.02 14.61 1,300 400 0.0
18/03/2022
14.70
 178,300 14.79 15.06 14.53 4,500 2,600 0.1
17/03/2022
14.73
 236,100 14.93 14.93 14.48 2,800 800 0.1
16/03/2022
14.73
 334,200 15.13 15.13 14.73 0 400 0.0
15/03/2022
14.95
 702,900 14.57 15.15 14.46 1,500 6,300 -0.2
14/03/2022
14.46
 281,600 14.15 14.61 14.03 0 6,600 -0.2
11/03/2022
14.17
 494,400 13.90 14.48 13.90 11,900 0 0.4
10/03/2022
14.03
 147,500 14.26 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 14.30 14.39 13.86 0 6,200 -0.2
07/03/2022
14.39
 170,800 14.12 14.66 14.12 1,400 3,900 -0.1
04/03/2022
14.48
 469,400 14.03 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 13.86 13.97 13.77 7,500 0 0.2
28/02/2022
13.83
 279,700 13.46 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 13.61 13.61 12.83 600 9,500 -0.3
23/02/2022
13.63
 106,100 13.54 13.77 13.54 7,400 200 0.2
22/02/2022
13.63
 398,800 13.59 13.77 13.54 600 3,400 -0.1
21/02/2022
13.92
 236,000 13.81 14.06 13.68 5,400 3,600 0.1
18/02/2022
13.79
 310,600 13.46 13.92 13.37 2,100 0 0.1
17/02/2022
13.59
 149,800 13.81 13.81 13.50 1,200 1,600 0.0
16/02/2022
13.72
 315,100 13.28 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 12.85 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 13.37 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 13.01 13.17 12.92 2,700 300 0.1
07/02/2022
12.92
 130,700 12.74 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
27/01/2022
12.48
 151,900 12.48 12.65 12.25 400 0 0.0
26/01/2022
12.43
 292,600 12.83 13.14 12.21 400 400 0
25/01/2022
12.79
 228,100 12.34 13.10 12.34 31,500 0 0.9
24/01/2022
12.90
 559,900 13.83 13.83 12.90 2,400 3,600 0.0
21/01/2022
13.86
 328,200 14.01 14.37 13.86 0 14,800 -0.5
20/01/2022
14.08
 201,600 13.75 14.68 13.72 0 16,700 -0.5
19/01/2022
13.92
 463,300 13.46 14.26 13.23 3,200 23,300 -0.6
18/01/2022
13.92
 1,038,200 14.03 14.66 13.92 6,600 24,500 -0.6
17/01/2022
14.97
 991,600 15.77 16.13 14.97 1,100 12,400 -0.4
14/01/2022
16.08
 446,000 15.82 16.44 15.19 21,400 1,900 0.7
13/01/2022: Cổ tức tiền mặt tỉ lệ: 12%
13/01/2022
16.31
 781,500 17.38 17.42 16.11 1,100 42,900 -1.6
12/01/2022
16.66
 2,130,300 15.37 16.66 15.20 7,600 18,800 -0.4
11/01/2022
15.58
 1,040,100 15.11 15.76 14.89 19,300 4,300 0.5
10/01/2022
15.11
 615,700 15.65 15.65 15.11 200 27,600 -1.0
07/01/2022
15.52
 884,600 14.72 15.54 14.53 9,600 0 0.3
06/01/2022
14.85
 359,000 15.11 15.11 14.83 4,800 100 0.2
05/01/2022
15.13
 547,100 15.33 15.67 14.94 2,100 9,600 -0.3

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