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)
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 10.58 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 10.10 10.15 9.93 1,000 0 0.0
04/08/2021
10.19
 36,900 10.15 10.36 10.10 300 2,900 -0.1
03/08/2021
10.19
 31,500 10.43 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 50 0 0.0
29/07/2021
9.71
 65,100 9.71 9.84 9.67 0 350 -0.1
28/07/2021
9.71
 44,000 9.73 9.73 9.63 0 160 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 9.86 9.89 9.56 0 120 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 9.56 9.69 9.45 0 4,220 -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 9.45 9.67 9.41 0 30 0.0
19/07/2021
9.50
 80,200 9.63 9.63 9.45 400 13,500 -0.3
16/07/2021
9.71
 16,400 9.71 9.71 9.67 0 1,000 0.0
15/07/2021
9.69
 99,200 9.73 9.73 9.50 2,500 90,900 -2.0
14/07/2021
9.63
 33,800 9.63 9.69 9.54 0 50 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 9.97 9.97 9.45 150 3,590 -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 40 610 -0.1
07/07/2021
10.10
 98,500 10.19 10.23 10.06 1,100 4,200 -0.1
06/07/2021
10.25
 149,400 10.40 10.45 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 10.62 10.62 10.53 200 2,500 -0.1
30/06/2021
10.60
 35,100 10.60 10.62 10.58 70 0 0.0
29/06/2021
10.60
 138,100 10.66 10.66 10.60 1,600 0 0.0
28/06/2021
10.71
 61,500 10.79 10.79 10.62 100 0 0.0
25/06/2021
10.75
 71,000 10.71 10.75 10.66 0 60 0.0
24/06/2021
10.75
 116,000 10.79 10.79 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 3,490 -0.9
21/06/2021
11.14
 110,300 11.05 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 11.13 11.13 10.76 0 58,200 -1.5
16/06/2021
11.09
 271,800 10.92 11.09 10.72 10 330 -0.1
15/06/2021
10.92
 67,500 11.07 11.07 10.84 0 390 -0.1
14/06/2021
10.90
 255,600 10.61 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 10.51 10.55 10.47 80 300 -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 10.68 10.68 10.45 100 5,200 -0.1
03/06/2021
10.55
 48,600 10.78 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 10.68 10.68 10.43 0 1,600 0.0
27/05/2021
10.43
 137,100 10.68 10.68 10.43 0 34,800 -0.9
26/05/2021
10.66
 30,700 10.76 10.76 10.57 0 280 -0.1
25/05/2021
10.72
 59,500 10.76 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 0 220 -0.1
20/05/2021
10.35
 86,700 10.43 10.49 10.33 0 250 -0.1
19/05/2021
10.43
 44,700 10.35 10.45 10.31 0 430 -0.1
18/05/2021
10.35
 126,200 10.45 10.47 10.31 100 770 -0.2
17/05/2021
10.49
 140,000 10.53 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 10.61 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 0 260 -0.1
10/05/2021
10.64
 111,000 10.64 10.64 10.39 100 1,780 -0.4
07/05/2021
10.66
 75,200 10.68 10.68 10.57 0 4,900 -0.1
06/05/2021
10.76
 82,700 10.80 10.84 10.68 0 160 0.0
05/05/2021
10.76
 114,000 10.84 10.84 10.64 0 80 0.0
04/05/2021
10.64
 85,100 10.59 10.68 10.51 1,000 5,600 -0.1
29/04/2021
10.84
 122,500 10.86 10.86 10.72 0 300 0.0
28/04/2021
10.88
 153,200 10.97 11.03 10.80 600 320 0.1
27/04/2021
11.11
 85,500 11.11 11.13 10.99 0 390 -0.1
26/04/2021
11.11
 86,700 11.09 11.19 11.05 0 2,400 -0.1
23/04/2021
11.11
 75,300 11.01 11.13 10.97 1,570 440 0.3
22/04/2021
11.07
 134,600 11.23 11.38 11.07 5,000 3,500 0.0
20/04/2021
11.25
 89,300 11.50 11.50 11.25 120 160 0.0
19/04/2021
11.50
 151,300 11.13 11.54 10.92 9,130 510 2.4
16/04/2021
11.13
 223,200 11.46 11.54 11.01 0 9,200 -0.3
15/04/2021
11.52
 135,600 11.75 11.75 11.50 5,000 7,600 -0.1
14/04/2021
11.73
 66,900 11.56 11.73 11.50 0 3,200 -0.1
13/04/2021
11.71
 143,100 11.91 11.91 11.58 500 250 0.1
12/04/2021
11.93
 521,000 11.62 12.02 11.42 193,600 15,300 5.1
09/04/2021
11.60
 160,100 11.65 11.65 11.52 0 3,600 -0.1
08/04/2021
11.65
 88,000 11.67 11.67 11.58 0 1,900 -0.1
07/04/2021
11.67
 116,700 11.54 11.71 11.54 14,200 4,100 0.3
06/04/2021
11.67
 133,400 11.79 11.79 11.54 700 1,650 -0.3
05/04/2021
11.73
 156,700 11.79 11.81 11.58 2,600 43,200 -1.1
02/04/2021
11.75
 169,300 11.79 11.83 11.67 300 4,920 -1.3
01/04/2021
11.75
 151,200 11.83 11.83 11.67 8,500 40,300 -0.9
31/03/2021
11.71
 91,900 11.77 11.85 11.54 580 150 0.1
30/03/2021
11.83
 116,800 11.98 11.98 11.65 320 380 0.0
29/03/2021
11.79
 161,100 11.46 11.79 11.42 16,800 1,600 0.4
26/03/2021
11.46
 228,700 11.25 11.75 11.05 1,230 370 0.2
25/03/2021
11.67
 192,200 11.89 11.95 11.13 0 13,100 -0.4
24/03/2021
11.87
 287,600 12.12 12.26 11.87 200 10 0.1
23/03/2021
12.12
 657,100 11.95 12.31 11.91 7,060 630 1.9

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