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)
27/01/2022
12.48
 151,900 12.43 12.65 12.25 400 0 0.0
26/01/2022
12.43
 292,600 12.79 13.14 12.21 400 400 0
25/01/2022
12.79
 228,100 12.90 13.10 12.34 31,500 0 0.9
24/01/2022
12.90
 559,900 13.86 13.86 12.90 2,400 3,600 0.0
21/01/2022
13.86
 328,200 14.08 14.37 13.86 0 14,800 -0.5
20/01/2022
14.08
 201,600 14.12 14.68 13.72 0 16,700 -0.5
19/01/2022
14.12
 517,700 13.92 14.26 13.23 3,200 23,300 -0.6
18/01/2022
13.92
 1,038,200 15.04 15.04 13.92 6,600 24,500 -0.6
17/01/2022
15.04
 736,600 16.08 16.13 14.97 1,100 12,400 -0.4
14/01/2022
16.08
 446,000 16.31 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 16.66 17.42 16.11 1,100 42,900 -1.6
12/01/2022
16.66
 2,130,300 15.58 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 15.52 15.65 15.11 200 27,600 -1.0
07/01/2022
15.52
 884,600 14.85 15.54 14.53 9,600 0 0.3
06/01/2022
14.85
 359,000 15.13 15.13 14.83 4,800 100 0.2
05/01/2022
15.13
 547,100 15.26 15.67 14.94 2,100 9,600 -0.3
04/01/2022
15.26
 1,328,700 14.42 15.26 14.33 1,000 200 0.0
31/12/2021
14.42
 376,800 14.35 14.66 14.33 0 9,700 -0.3
30/12/2021
14.35
 221,500 14.35 14.63 14.27 0 12,800 -0.4
29/12/2021
14.35
 296,900 14.57 14.63 14.20 0 3,000 -0.1
28/12/2021
14.57
 696,100 13.94 14.63 13.77 1,700 600 0.0
27/12/2021
13.94
 121,600 13.77 14.07 13.60 0 5,700 -0.2
24/12/2021
13.77
 146,000 13.90 13.99 13.66 0 6,400 -0.2
23/12/2021
13.90
 272,900 14.38 14.38 13.60 0 7,200 -0.2
22/12/2021
14.38
 486,600 14.16 14.46 14.16 2,400 3,900 0.0
21/12/2021
14.16
 374,400 13.60 14.20 13.73 3,000 100 0.1
20/12/2021
13.60
 206,100 13.60 13.81 13.40 2,600 2,500 0.0
17/12/2021
13.60
 253,100 13.77 13.94 13.56 5,200 0 0.2
16/12/2021
13.77
 175,300 13.77 13.81 13.38 4,700 200 0.1
15/12/2021
13.77
 127,100 14.03 14.03 13.69 0 6,000 -0.2
14/12/2021
14.03
 239,100 14.44 14.46 14.03 700 8,300 -0.2
13/12/2021
14.44
 389,000 13.99 14.59 14.10 6,000 3,000 0.1
10/12/2021
13.99
 226,400 13.64 13.99 13.51 8,100 0 0.3
09/12/2021
13.64
 110,600 13.51 13.64 13.43 3,800 3,200 0.0
08/12/2021
13.51
 145,000 13.66 13.90 13.38 0 6,800 -0.2
07/12/2021
13.66
 348,000 12.78 13.66 12.78 177,900 500 5.4
06/12/2021
12.78
 288,500 13.66 13.66 12.71 2,200 5,900 -0.1
03/12/2021
13.66
 451,400 14.16 14.25 13.60 1,100 23,800 -0.7
02/12/2021
14.16
 286,300 14.16 14.35 14.07 15,100 3,400 0.4
01/12/2021
14.16
 259,000 14.40 14.55 13.94 0 16,700 -0.6
30/11/2021
14.40
 409,900 14.29 14.72 14.38 800 6,200 -0.2
29/11/2021
14.29
 402,400 14.55 14.81 13.86 5,500 3,300 0.0
26/11/2021
14.55
 576,500 14.57 14.68 13.81 3,300 11,700 -0.3
25/11/2021
14.57
 299,200 14.68 14.98 14.25 1,600 13,400 -0.4
24/11/2021
14.68
 408,100 14.79 15.07 14.46 0 32,700 -1.1
23/11/2021
14.79
 565,800 13.86 14.81 12.95 17,100 13,100 0.1
22/11/2021
13.86
 741,300 14.89 15.13 13.86 14,400 5,300 0.3
19/11/2021
14.89
 1,020,900 15.54 16.04 14.68 9,600 14,600 -0.2
18/11/2021
15.54
 688,300 15.71 15.80 15.41 100 3,100 -0.1
17/11/2021
15.71
 303,000 15.95 15.95 15.58 0 6,000 -0.2
16/11/2021
15.95
 428,600 16.21 16.36 15.54 0 17,200 -0.6
15/11/2021
16.21
 909,500 15.54 16.40 15.74 26,800 2,400 0.9
12/11/2021
15.54
 695,500 15.28 15.71 15.11 8,900 1,400 0.3
11/11/2021
15.28
 592,600 15.37 15.71 15.11 4,400 6,200 -0.1
10/11/2021
15.37
 393,200 15.07 15.37 14.96 9,800 1,000 0.3
09/11/2021
15.07
 265,100 14.94 15.33 14.85 10,200 0 0.4
08/11/2021
14.94
 398,700 14.89 15.24 14.68 8,400 0 0.3
05/11/2021
14.89
 356,700 15.24 15.33 14.68 6,300 11,300 -0.2
04/11/2021
15.24
 344,700 14.63 15.48 14.25 17,600 400 0.5
03/11/2021
14.63
 578,200 15.41 15.63 14.63 9,500 7,000 0.1
02/11/2021
15.41
 455,400 15.63 15.63 15.24 6,100 0 0.2
01/11/2021
15.63
 513,200 15.74 15.95 15.11 1,800 6,100 -0.2
29/10/2021
15.74
 289,300 15.50 15.97 15.54 2,200 0 0.1
28/10/2021
15.50
 1,081,200 16.45 16.45 15.50 3,100 5,200 -0.1
27/10/2021
16.45
 341,700 15.54 16.53 15.46 9,300 2,800 0.3
26/10/2021
15.54
 333,100 15.84 15.84 15.33 6,000 160,900 -5.6
25/10/2021
15.84
 2,263,900 14.81 15.84 15.07 9,700 948,900 -34.5
22/10/2021
14.81
 512,000 13.86 14.81 13.99 7,400 1,900 0.2
21/10/2021
13.86
 190,500 13.77 13.94 13.73 0 1,300 0.0
20/10/2021
13.77
 222,500 13.81 13.90 13.64 0 2,500 -0.1
19/10/2021
13.81
 97,700 13.79 13.81 13.69 0 3,300 -0.1
18/10/2021
13.79
 193,600 13.75 14.01 13.66 0 2,700 -0.1
15/10/2021
13.75
 197,900 13.79 13.94 13.60 2,600 800 0.1
14/10/2021
13.79
 106,300 13.43 13.79 13.36 4,100 300 0.1
13/10/2021
13.43
 132,800 13.38 13.56 13.23 0 3,300 -0.1
12/10/2021
13.38
 231,400 13.60 13.60 13.30 2,100 100 0.1
11/10/2021
13.60
 93,700 13.75 13.75 13.17 100 100 0
08/10/2021
13.75
 108,200 13.86 13.90 13.73 1,800 500 0.0
07/10/2021
13.86
 189,700 13.94 14.03 13.73 2,200 1,000 0.0
06/10/2021
13.94
 179,600 13.75 13.99 13.71 0 2,000 -0.1
05/10/2021
13.75
 81,200 13.71 13.94 13.71 1,700 0 0.1
04/10/2021
13.71
 206,500 13.69 14.03 13.47 8,700 0 0.3
01/10/2021
13.69
 233,800 13.60 13.90 13.51 2,900 2,200 0.0
30/09/2021
13.60
 169,500 13.38 13.75 13.47 500 1,800 0.0
29/09/2021
13.38
 237,400 13.17 14.03 13.04 4,600 13,300 -0.3
28/09/2021
13.17
 125,900 12.99 13.21 12.65 12,100 1,000 0.3
27/09/2021
12.99
 232,800 13.38 13.38 12.91 9,400 0 0.3
24/09/2021
13.38
 173,500 13.47 13.64 13.30 1,500 3,300 -0.1
23/09/2021
13.47
 366,600 14.18 14.22 13.43 0 2,500 -0.1
22/09/2021
14.18
 337,500 13.77 14.25 13.64 0 9,900 -0.3
21/09/2021
13.77
 352,000 13.60 14.03 13.21 1,400 7,800 -0.2
20/09/2021
13.60
 579,900 12.80 13.69 12.91 9,000 1,100 0.2
17/09/2021
12.80
 213,300 12.52 12.82 12.56 5,400 2,900 0.1
16/09/2021
12.52
 324,800 12.24 12.69 12.24 4,900 5,000 0.0
15/09/2021
12.24
 204,400 12.13 12.28 12.13 1,900 500 0.0
14/09/2021
12.13
 182,500 12.04 12.39 11.92 2,100 5,100 -0.1
13/09/2021
12.04
 151,000 12.13 12.17 11.98 2,400 0 0.1
10/09/2021
12.13
 211,700 11.87 12.17 11.83 6,900 100 0.2
09/09/2021
11.87
 134,200 11.63 11.87 11.57 10,500 0 0.3

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