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)
04/01/2022
15.26
 1,328,700 14.48 15.26 14.33 1,000 200 0.0
31/12/2021
14.42
 376,800 14.42 14.66 14.33 0 9,700 -0.3
30/12/2021
14.35
 221,500 14.48 14.63 14.27 0 12,800 -0.4
29/12/2021
14.35
 296,900 14.61 14.63 14.20 0 3,000 -0.1
28/12/2021
14.57
 696,100 13.81 14.63 13.77 1,700 600 0.0
27/12/2021
13.94
 121,600 13.69 14.07 13.60 0 5,700 -0.2
24/12/2021
13.77
 146,000 13.69 13.99 13.66 0 6,400 -0.2
23/12/2021
13.90
 272,900 14.29 14.29 13.60 0 7,200 -0.2
22/12/2021
14.38
 486,600 14.46 14.46 14.16 2,400 3,900 0.0
21/12/2021
14.16
 374,400 13.77 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 13.94 13.94 13.56 5,200 0 0.2
16/12/2021
13.77
 175,300 13.40 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 14.46 14.46 14.03 700 8,300 -0.2
13/12/2021
14.44
 389,000 14.20 14.59 14.10 6,000 3,000 0.1
10/12/2021
13.99
 226,400 13.62 13.99 13.51 8,100 0 0.3
09/12/2021
13.64
 110,600 13.60 13.64 13.43 3,800 3,200 0.0
08/12/2021
13.51
 145,000 13.90 13.90 13.38 0 6,800 -0.2
07/12/2021
13.66
 348,000 12.97 13.66 12.78 177,900 500 5.4
06/12/2021
12.78
 288,500 13.60 13.66 12.71 2,200 5,900 -0.1
03/12/2021
13.66
 451,400 14.25 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 14.38 14.55 13.94 0 16,700 -0.6
30/11/2021
14.40
 409,900 14.68 14.72 14.38 800 6,200 -0.2
29/11/2021
14.29
 402,400 13.86 14.81 13.86 5,500 3,300 0.0
26/11/2021
14.55
 576,500 14.48 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 15.02 15.07 14.46 0 32,700 -1.1
23/11/2021
14.79
 565,800 13.47 14.81 12.95 17,100 13,100 0.1
22/11/2021
13.86
 741,300 14.94 15.13 13.86 14,400 5,300 0.3
19/11/2021
14.89
 1,020,900 15.50 16.04 14.68 9,600 14,600 -0.2
18/11/2021
15.54
 688,300 15.74 15.80 15.41 100 3,100 -0.1
17/11/2021
15.71
 303,000 15.63 15.93 15.58 0 6,000 -0.2
16/11/2021
15.95
 428,600 16.36 16.36 15.54 0 17,200 -0.6
15/11/2021
16.21
 909,500 15.80 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 15.39 15.71 15.11 4,400 6,200 -0.1
10/11/2021
15.37
 393,200 15.02 15.37 14.96 0 0 0
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 15.33 15.33 14.68 6,300 11,300 -0.2
04/11/2021
15.24
 344,700 14.68 15.48 14.25 17,600 400 0.5
03/11/2021
14.63
 578,200 15.41 15.63 14.63 0 0 0
02/11/2021
15.41
 455,400 15.46 15.54 15.24 6,100 0 0.2
01/11/2021
15.63
 513,200 15.95 15.95 15.11 1,800 6,100 -0.2
29/10/2021
15.74
 289,300 15.97 15.97 15.54 2,200 0 0.1
28/10/2021
15.50
 1,081,200 16.15 16.40 15.50 3,100 5,200 -0.1
27/10/2021
16.45
 341,700 15.50 16.53 15.46 9,300 2,800 0.3
26/10/2021
15.54
 333,100 15.71 15.71 15.33 6,000 160,900 -5.6
25/10/2021
15.84
 2,263,900 15.20 15.84 15.07 9,700 948,900 -34.5
22/10/2021
14.81
 512,000 13.99 14.81 13.99 7,400 1,900 0.2
21/10/2021
13.86
 190,500 13.81 13.94 13.73 0 1,300 0.0
20/10/2021
13.77
 222,500 13.73 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 14.01 14.01 13.66 0 2,700 -0.1
15/10/2021
13.75
 197,900 13.84 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 13.34 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 13.62 13.73 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 14.01 14.03 13.73 2,200 1,000 0.0
06/10/2021
13.94
 179,600 13.77 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 13.64 14.03 13.47 8,700 0 0.3
01/10/2021
13.69
 233,800 13.56 13.90 13.51 2,900 2,200 0.0
30/09/2021
13.60
 169,500 13.56 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 14.22 14.22 13.43 0 2,500 -0.1
22/09/2021
14.18
 337,500 13.86 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 12.91 13.69 12.91 9,000 1,100 0.2
17/09/2021
12.80
 213,300 12.69 12.82 12.56 5,400 2,900 0.1
16/09/2021
12.52
 324,800 12.39 12.69 12.24 4,900 5,000 0.0
15/09/2021
12.24
 204,400 12.15 12.28 12.13 1,900 500 0.0
14/09/2021
12.13
 182,500 11.96 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 11.83 12.17 11.83 6,900 100 0.2
09/09/2021
11.87
 134,200 11.70 11.87 11.57 10,500 0 0.3
08/09/2021
11.63
 178,400 11.79 11.81 11.61 4,300 0 0.1
07/09/2021
11.81
 176,600 12.07 12.09 11.74 6,600 1,000 0.2
06/09/2021
12.07
 354,500 12.00 12.30 11.79 6,600 5,100 0.0
01/09/2021
11.87
 474,800 11.29 12.00 11.22 5,000 10,200 -0.1
31/08/2021
11.38
 145,700 11.44 11.50 11.27 1,400 800 0.0
30/08/2021
11.42
 194,200 11.05 11.44 11.01 3,200 10,400 -0.2
27/08/2021
10.94
 74,500 10.45 11.01 10.45 1,800 400 0.0
26/08/2021
10.64
 54,700 10.68 10.97 10.62 3,500 300 0.1
25/08/2021
10.68
 72,400 10.56 10.68 10.43 6,300 500 0.1
24/08/2021
10.56
 67,600 10.66 10.71 10.49 9,600 0 0.2
23/08/2021
10.51
 155,600 10.84 11.01 10.36 13,400 1,200 0.3
20/08/2021
11.03
 143,600 11.35 11.40 10.86 3,700 2,100 0.0
19/08/2021
11.35
 95,300 11.59 11.59 11.22 0 2,800 -0.1
18/08/2021
11.31
 248,000 10.97 11.70 10.92 300 10,100 -0.3
17/08/2021
10.97
 173,000 11.05 11.09 10.88 2,100 900 0.0
16/08/2021
11.16
 106,500 11.22 11.31 11.09 300 8,900 -0.2
13/08/2021
11.16
 222,100 11.14 11.40 10.88 100 7,400 0

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