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)
13/09/2019
16.29
 13,840 16.40 16.40 15.79 6,000 6,000 0
12/09/2019
16.40
 13,930 16.33 16.51 15.79 10 0 0.0
11/09/2019
16.33
 6,630 16.36 16.36 15.79 0 0 0
10/09/2019
16.36
 5,750 16.33 16.51 15.86 20 0 0.0
09/09/2019
16.33
 11,840 16.43 16.43 15.86 10 0 0.0
06/09/2019
16.43
 18,400 16.00 16.51 15.72 20 3,500 -0.1
05/09/2019
16.00
 3,520 16.00 16.51 15.86 20 0 0.0
04/09/2019
16.00
 33,850 16.43 16.43 15.72 10 5,480 -0.1
03/09/2019
16.43
 3,940 16.86 17.22 16.43 10 0 0.0
30/08/2019
16.86
 43,380 17.01 17.01 16.36 1,010 24,130 -0.5
29/08/2019
17.01
 3,650 17.04 17.04 16.72 10 0 0.0
28/08/2019
17.04
 17,610 17.01 17.08 16.69 1,010 7,300 -0.1
27/08/2019
17.01
 11,880 17.22 17.22 17.01 120 2,000 -0.0
26/08/2019
17.22
 17,150 17.22 17.87 17.12 5,330 5,020 0.0
23/08/2019
17.22
 5,080 17.44 17.44 17.15 0 3,600 -0.1
22/08/2019
17.44
 6,460 17.22 17.44 17.22 0 1,000 -0.0
21/08/2019
17.22
 20,870 17.30 17.30 17.12 0 6,790 -0.2
20/08/2019
17.30
 21,290 17.30 17.33 17.22 9,800 0 0.2
19/08/2019
17.30
 13,790 17.47 17.94 17.26 100 590 -0.0
16/08/2019
17.47
 22,010 17.44 17.80 17.26 9,660 0 0.2
15/08/2019
17.44
 58,950 17.58 17.65 17.22 4,810 14,000 -0.2
14/08/2019
17.58
 11,810 17.65 17.94 17.15 7,210 0 0.2
13/08/2019
17.65
 5,820 17.94 18.08 17.22 40 0 0.0
12/08/2019
17.94
 1,720 18.23 18.23 17.80 0 0 0
09/08/2019
18.23
 16,610 18.30 18.30 17.22 0 0 0
08/08/2019
18.30
 9,220 18.30 18.55 17.51 20 0 0.0
07/08/2019
18.30
 7,860 18.30 18.44 17.80 0 0 0
06/08/2019
18.30
 1,180 18.41 18.41 17.62 0 190 -0.0
05/08/2019
18.41
 370 18.41 18.52 18.41 0 10 -0.0
02/08/2019
18.41
 27,810 18.44 18.44 17.94 3,750 0 0.1
01/08/2019
18.44
 20,310 18.23 18.44 17.94 9,200 0 0.2
31/07/2019
18.23
 25,600 18.01 18.66 17.94 4,700 600 0.1
30/07/2019
18.01
 25,040 18.52 18.73 17.94 5,300 500 0.1
29/07/2019
18.52
 10,050 18.87 18.87 18.44 7,300 0 0.2
26/07/2019
18.87
 14,350 18.66 18.87 18.44 3,930 0 0.1
25/07/2019
18.66
 13,270 18.59 18.66 18.44 0 0 0
24/07/2019
18.59
 19,960 18.66 18.73 18.30 9,700 400 0.2
23/07/2019
18.66
 27,560 18.73 18.84 18.44 8,500 0 0.2
22/07/2019
18.73
 21,600 19.48 19.48 18.73 5,600 0 0.2
19/07/2019
19.48
 9,040 19.52 19.66 19.45 0 0 0
18/07/2019
19.52
 30,360 19.59 19.59 19.38 0 0 0
17/07/2019
19.59
 20,470 19.20 19.59 19.20 3,480 0 0.1
16/07/2019
19.20
 35,470 19.16 19.41 19.16 800 15,000 -0.4
15/07/2019
19.16
 26,660 19.13 19.27 19.13 3,580 0 0.1
12/07/2019
19.13
 19,440 19.27 19.27 19.13 4,300 0 0.1
11/07/2019
19.27
 15,710 19.27 19.30 19.20 800 0 0.0
10/07/2019
19.27
 50,240 19.27 19.27 19.16 4,880 0 0.1
09/07/2019
19.27
 20,150 19.38 19.38 19.20 4,800 0 0.1
08/07/2019
19.38
 10,920 19.34 19.38 19.27 2,300 1,340 0.0
05/07/2019
19.34
 2,240 19.30 19.34 19.30 0 0 0
04/07/2019
19.30
 29,770 19.38 19.38 19.20 3,700 3,030 0.0
03/07/2019
19.38
 20,430 19.20 19.45 19.20 1,400 10,630 -0.2
02/07/2019
19.20
 23,580 19.66 19.66 19.20 5,360 0 0.1
01/07/2019
19.66
 20,340 19.52 19.66 19.38 140 2,320 -0.1
28/06/2019
19.52
 12,080 19.45 19.66 19.30 860 0 0.0
27/06/2019
19.45
 13,320 19.66 19.74 19.45 500 0 0.0
26/06/2019
19.66
 106,230 19.88 20.06 19.66 100 30 0.0
25/06/2019
19.88
 193,530 19.66 20.09 19.77 0 18,300 -0.5
24/06/2019
19.66
 90,620 19.56 19.81 19.66 2,320 6,860 -0.1
21/06/2019
19.56
 33,320 19.52 19.74 19.52 0 14,840 -0.4
20/06/2019
19.52
 35,600 19.38 19.63 19.30 0 4,900 -0.1
19/06/2019
19.38
 23,900 19.52 19.59 19.27 0 20,110 -0.5
18/06/2019
19.52
 17,380 19.70 19.74 19.48 0 4,900 -0.1
17/06/2019
19.70
 35,800 19.95 19.95 19.45 500 90 0.0
14/06/2019
19.95
 24,520 19.81 20.02 19.59 40 0 0.0
13/06/2019
19.81
 21,560 19.81 19.95 19.52 300 0 0.0
12/06/2019
19.81
 82,790 19.38 19.81 19.30 0 15,000 -0.4
11/06/2019
19.38
 92,050 19.27 19.38 19.16 5,000 15,220 -0.3
10/06/2019
19.27
 70,540 19.52 19.74 19.27 40 39,780 -1.1
07/06/2019
19.52
 62,770 19.52 19.59 19.16 4,980 30,000 -0.7
06/06/2019
19.52
 40,340 19.52 19.52 19.30 4,630 20,000 -0.4
05/06/2019
19.52
 74,170 19.38 19.63 19.30 5,380 42,270 -1.0
04/06/2019
19.38
 31,930 19.45 19.59 19.38 8,790 1,560 0.2
03/06/2019
19.45
 17,390 19.38 19.59 19.38 10,330 0 0.3
31/05/2019
19.38
 47,980 20.02 20.20 19.23 9,380 20,000 -0.3
30/05/2019
20.02
 4,370 19.66 20.02 19.74 0 0 0
29/05/2019: Cổ tức tiền mặt tỉ lệ: 12%
29/05/2019
19.66
 11,160 19.52 19.81 19.52 5,440 0 0.1
28/05/2019
19.52
 53,490 19.52 19.80 19.38 10,090 17,200 -0.2
27/05/2019
19.52
 12,580 19.59 19.86 19.31 10 30 -0.0
24/05/2019
19.59
 44,690 19.66 19.73 19.25 5,680 0 0.2
23/05/2019
19.66
 8,920 19.80 19.93 19.66 0 0 0
22/05/2019
19.80
 20,770 19.73 19.86 19.66 0 0 0
21/05/2019
19.73
 8,590 19.73 19.80 19.73 0 0 0
20/05/2019
19.73
 15,810 19.86 20.28 19.66 5,000 0 0.1
17/05/2019
19.86
 23,070 19.93 20.14 19.66 5,010 6,300 -0.0
16/05/2019
19.93
 36,000 20.28 20.28 19.86 5,940 3,700 0.1
15/05/2019
20.28
 9,150 20.28 20.41 20.14 0 0 0
14/05/2019
20.28
 2,890 20.28 20.48 20.07 30 2,000 -0.1
13/05/2019
20.28
 24,640 19.93 20.55 19.59 2,350 18,190 -0.5
10/05/2019
19.93
 35,430 19.93 20.96 19.93 370 28,110 -0.8
09/05/2019
19.93
 44,600 20.48 20.48 19.93 37,770 3,140 1.0
08/05/2019
20.48
 39,770 20.96 20.96 20.35 7,970 2,030 0.2
07/05/2019
20.96
 13,780 20.96 21.17 20.62 2,040 130 0.1
06/05/2019
20.96
 7,910 21.17 21.17 20.62 5,110 0 0.2
03/05/2019
21.17
 11,580 21.38 21.38 20.69 10 0 0.0
02/05/2019
21.38
 23,430 21.17 21.44 21.17 14,500 1,370 0.4
26/04/2019
21.17
 17,820 21.24 21.38 20.62 5,840 0 0.2
25/04/2019
21.24
 23,740 21.72 21.72 20.83 3,710 0 0.1
24/04/2019
21.72
 345,710 21.65 21.93 21.44 21,530 0 0.7
23/04/2019
21.65
 208,410 21.03 21.65 20.83 10 2,240 -0.1

Chính sách bảo mật | Điều khoản sử dụng |