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)
08/09/2021
11.63
 178,400 11.81 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 11.87 12.30 11.79 6,600 5,100 0.0
01/09/2021
11.87
 474,800 11.38 12.00 11.22 5,000 10,200 -0.1
31/08/2021
11.38
 145,700 11.42 11.50 11.27 1,400 800 0.0
30/08/2021
11.42
 194,200 10.94 11.44 11.01 3,200 10,400 -0.2
27/08/2021
10.94
 74,500 10.64 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 10.51 10.71 10.49 9,600 0 0.2
23/08/2021
10.51
 155,600 11.03 11.03 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 11.31 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 11.16 11.16 10.88 2,100 900 0.0
16/08/2021
11.16
 106,500 11.16 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
12/08/2021
11.14
 423,400 10.58 11.18 10.36 0 1,300 0.0
11/08/2021
10.58
 108,600 10.53 10.62 10.49 600 1,100 0.0
10/08/2021
10.53
 166,400 10.32 10.60 10.27 200 1,700 0.0
09/08/2021
10.32
 133,400 10.17 10.32 10.10 500 0 0.0
06/08/2021
10.17
 65,500 10.15 10.21 10.08 200 0 0.0
05/08/2021
10.15
 101,100 10.15 10.15 9.93 1,000 0 0.0
04/08/2021
10.15
 37,000 10.19 10.36 10.10 300 2,900 -0.1
03/08/2021
10.19
 31,500 10.15 10.43 10.10 0 3,100 -0.1
02/08/2021
10.15
 250,500 9.76 10.43 9.71 0 4,100 -0.1
30/07/2021
9.76
 55,400 9.71 9.80 9.65 500 0 0.0
29/07/2021
9.71
 65,100 9.71 9.84 9.67 0 3,500 -0.1
28/07/2021
9.71
 44,000 9.63 9.73 9.63 0 1,600 0.0
27/07/2021
9.63
 45,300 9.71 9.76 9.50 600 6,300 -0.1
26/07/2021
9.71
 8,300 9.73 9.89 9.56 0 1,200 0.0
23/07/2021
9.73
 48,300 9.69 9.80 9.69 0 4,600 -0.1
22/07/2021
9.69
 79,800 9.61 9.69 9.45 0 42,200 -0.9
21/07/2021
9.61
 7,300 9.67 9.67 9.54 0 0 0
20/07/2021
9.67
 39,400 9.50 9.67 9.41 0 300 0.0
19/07/2021
9.50
 80,200 9.71 9.71 9.45 400 13,500 -0.3
16/07/2021
9.71
 16,400 9.69 9.71 9.67 0 1,000 0.0
15/07/2021
9.69
 99,200 9.63 9.73 9.50 2,500 90,900 -2.0
14/07/2021
9.63
 33,800 9.56 9.69 9.54 0 500 0.0
13/07/2021
9.56
 18,700 9.50 9.56 9.50 2,300 0 0.1
12/07/2021
9.50
 116,400 9.93 9.97 9.45 1,500 35,900 -0.8
09/07/2021
9.93
 119,800 10.10 10.10 9.71 500 2,900 -0.1
08/07/2021
10.10
 47,300 10.10 10.23 10.08 400 6,100 -0.1
07/07/2021
10.10
 98,500 10.25 10.25 10.06 1,100 4,200 -0.1
06/07/2021
10.25
 149,400 10.49 10.49 10.17 1,600 107,900 -2.5
05/07/2021
10.49
 43,600 10.53 10.53 10.40 100 3,900 -0.1
02/07/2021
10.53
 97,500 10.58 10.60 10.43 0 200 0.0
01/07/2021
10.58
 36,600 10.60 10.62 10.53 200 2,500 -0.1
30/06/2021
10.60
 35,100 10.60 10.62 10.58 700 0 0.0
29/06/2021
10.60
 138,100 10.71 10.71 10.60 1,600 0 0.0
28/06/2021
10.71
 61,500 10.75 10.79 10.62 1,000 0 0.0
25/06/2021
10.75
 71,000 10.75 10.75 10.66 0 600 0.0
24/06/2021
10.75
 116,000 10.97 10.97 10.73 5,600 8,000 -0.1
23/06/2021
10.97
 149,800 10.97 10.97 10.66 100 5,300 -0.1
22/06/2021
10.97
 133,900 11.14 11.14 10.84 0 34,900 -0.9
21/06/2021
11.14
 110,300 11.14 11.14 10.99 100 7,600 -0.2
18/06/2021: Cổ tức tiền mặt tỉ lệ: 12%
18/06/2021
11.14
 195,400 10.97 11.31 10.97 200 11,000 -0.3
17/06/2021
10.97
 189,900 11.09 11.13 10.76 0 58,200 -1.5
16/06/2021
11.09
 271,800 10.92 11.09 10.72 100 3,300 -0.1
15/06/2021
10.92
 67,500 10.90 11.07 10.84 0 3,900 -0.1
14/06/2021
10.90
 255,600 10.57 11.13 10.61 4,200 1,000 0.1
11/06/2021
10.57
 60,200 10.51 10.59 10.51 0 0 0
10/06/2021
10.51
 36,900 10.59 10.61 10.47 200 5,600 -0.1
09/06/2021
10.59
 98,600 10.49 10.72 10.39 200 5,800 -0.1
08/06/2021
10.49
 70,400 10.49 10.55 10.47 800 3,000 -0.1
07/06/2021
10.49
 53,700 10.47 10.59 10.47 0 800 0.0
04/06/2021
10.47
 63,100 10.55 10.68 10.45 100 5,200 -0.1
03/06/2021
10.55
 48,600 10.39 10.78 10.41 0 1,200 0.0
02/06/2021
10.39
 43,800 10.41 10.43 10.37 0 0 0
01/06/2021
10.41
 86,800 10.41 10.51 10.33 0 34,500 -0.9
31/05/2021
10.41
 43,600 10.47 10.57 10.41 0 4,600 -0.1
28/05/2021
10.47
 26,700 10.43 10.68 10.43 0 1,600 0.0
27/05/2021
10.43
 137,100 10.66 10.68 10.43 0 34,800 -0.9
26/05/2021
10.66
 30,700 10.72 10.76 10.57 0 2,800 -0.1
25/05/2021
10.72
 59,500 10.68 10.80 10.59 100 7,200 -0.2
24/05/2021
10.68
 49,200 10.51 10.72 10.51 0 1,200 0.0
21/05/2021
10.51
 62,200 10.35 10.53 10.35 0 2,200 -0.1
20/05/2021
10.35
 86,700 10.43 10.49 10.33 0 2,500 -0.1
19/05/2021
10.43
 44,700 10.35 10.45 10.31 0 4,300 -0.1
18/05/2021
10.35
 126,200 10.49 10.49 10.31 1,000 7,700 -0.2
17/05/2021
10.49
 140,000 10.55 10.55 10.49 0 44,400 -1.1
14/05/2021
10.55
 54,100 10.64 10.64 10.55 0 3,100 -0.1
13/05/2021
10.64
 63,500 10.70 10.72 10.61 0 1,200 0.0
12/05/2021
10.70
 42,100 10.70 10.70 10.61 0 0 0
11/05/2021
10.70
 32,600 10.64 10.72 10.51 0 2,600 -0.1
10/05/2021
10.64
 111,000 10.66 10.66 10.39 1,000 17,800 -0.4
07/05/2021
10.66
 75,200 10.76 10.76 10.57 0 4,900 -0.1
06/05/2021
10.76
 82,700 10.76 10.84 10.68 0 1,600 0.0
05/05/2021
10.76
 114,000 10.64 10.84 10.64 0 800 0.0
04/05/2021
10.64
 85,100 10.84 10.84 10.51 1,000 5,600 -0.1
29/04/2021
10.84
 122,500 10.88 10.88 10.72 0 300 0.0
28/04/2021
10.88
 153,200 11.11 11.11 10.80 6,000 3,200 0.1
27/04/2021
11.11
 85,500 11.11 11.13 10.99 0 3,900 -0.1
26/04/2021
11.11
 86,700 11.11 11.19 11.05 0 2,400 -0.1
23/04/2021
11.11
 75,300 11.07 11.13 10.97 15,700 4,400 0.3
22/04/2021
11.07
 134,600 11.25 11.38 11.07 5,000 3,500 0.0
20/04/2021
11.25
 89,300 11.50 11.50 11.25 1,200 1,600 0.0
19/04/2021
11.50
 151,300 11.13 11.54 10.92 91,300 5,100 2.4
16/04/2021
11.13
 223,200 11.52 11.54 11.01 0 9,200 -0.3
15/04/2021
11.52
 135,600 11.73 11.75 11.50 5,000 7,600 -0.1

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