CTCP CIC39 (c32)

15.05
-0.80
(-5.05%)
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)
22/03/2021
11.89
 323,100 11.83 12.12 11.77 2,150 380 0.5
19/03/2021
11.79
 98,900 11.81 11.87 11.75 0 0 0
18/03/2021
11.83
 95,400 11.87 11.91 11.81 0 0 0
17/03/2021
11.83
 111,900 11.83 11.83 11.67 90 0 0.0
16/03/2021
11.83
 306,100 11.75 11.85 11.71 2,420 0 0.7
15/03/2021
11.85
 147,300 11.91 11.91 11.71 390 1,550 -0.3
12/03/2021
11.91
 170,600 11.98 12.12 11.85 5,700 800 0.1
11/03/2021
12.08
 269,100 11.95 12.10 11.77 16,300 2,000 0.4
10/03/2021
11.93
 216,300 11.98 12.04 11.87 11,100 4,500 0.2
09/03/2021
11.98
 434,000 11.79 12.12 11.79 36,900 12,100 0.7
08/03/2021
11.79
 637,000 11.38 11.93 11.36 55,800 15,000 1.1
05/03/2021
11.38
 126,400 11.17 11.38 11.13 36,700 5,400 0.9
04/03/2021
11.19
 123,900 11.50 11.50 11.13 0 0 0
03/03/2021
11.50
 142,700 11.62 11.62 11.21 160 30 0.0
02/03/2021
11.67
 171,600 11.62 11.69 11.52 76,700 5,000 2.0
01/03/2021
11.58
 206,600 11.67 11.77 11.50 300 6,300 -0.2
26/02/2021
11.54
 303,300 11.01 11.62 10.84 0 5,500 -0.1
25/02/2021
11.09
 88,800 11.13 11.17 10.92 0 580 -0.2
24/02/2021
11.01
 114,600 11.09 11.13 10.86 0 5,400 -0.1
23/02/2021
11.09
 122,800 11.21 11.21 11.01 0 4,300 -0.1
22/02/2021
11.21
 160,600 11.32 11.38 11.13 0 7,600 -0.2
19/02/2021
11.17
 216,000 10.72 11.21 10.53 0 670 -0.2
18/02/2021
10.72
 115,500 10.70 10.78 10.51 0 480 -0.1
17/02/2021
10.70
 122,600 10.43 10.70 10.35 1,000 100 0.0
09/02/2021
10.39
 74,600 10.26 10.39 10.14 0 180 0.0
08/02/2021
10.26
 97,700 10.26 10.51 10.12 90 2,070 -0.5
05/02/2021
10.43
 68,400 10.35 10.47 10.24 0 140 0.0
04/02/2021
10.35
 167,500 10.35 10.39 10.14 510 150 0.1
03/02/2021
10.33
 103,300 10.04 10.47 10.00 0 5,600 -0.1
02/02/2021
9.98
 93,300 9.79 10.02 9.79 10 140 0.0
01/02/2021
9.89
 104,500 10.10 10.14 9.85 0 13,000 -0.3
29/01/2021
10.06
 108,400 9.38 10.22 9.38 8,300 1,900 0.2
28/01/2021
9.79
 491,400 9.89 10.10 9.79 5,000 500 0.1
27/01/2021
10.51
 125,100 10.84 10.92 10.31 6,500 8,900 -0.1
26/01/2021
10.92
 96,400 11.21 11.21 10.76 1,700 4,400 -0.1
25/01/2021
11.21
 156,100 10.88 11.30 10.80 350 140 0.1
22/01/2021
10.88
 121,300 11.09 11.13 10.72 60 350 -0.1
21/01/2021
11.09
 179,200 11.09 11.09 10.72 3,000 6,000 -0.1
20/01/2021
10.90
 219,900 10.94 11.13 10.22 28,300 6,000 0.6
19/01/2021
10.94
 422,000 11.75 11.75 10.94 200 900 0.0
18/01/2021
11.75
 332,500 12.20 12.20 11.67 6,000 4,500 0.0
15/01/2021
12.20
 195,600 12.04 12.33 12.04 34,300 6,400 0.8
14/01/2021
12.16
 185,400 12.18 12.20 12.04 1,700 0 0.5
13/01/2021
12.04
 568,100 11.69 12.41 11.69 2,920 0 0.9
12/01/2021
11.69
 216,200 11.71 11.71 11.38 190 0 0.1
11/01/2021
11.71
 194,800 11.83 11.87 11.58 200 0 0.0
08/01/2021
11.62
 325,100 11.71 11.87 11.46 2,160 0 0.6
07/01/2021
11.71
 428,600 11.48 11.75 11.34 1,880 0 0.5
06/01/2021
11.54
 506,100 11.62 11.75 11.40 6,200 0 0.2
05/01/2021
11.79
 552,200 11.91 12.16 11.71 1,710 40 0.5
04/01/2021
11.91
 508,600 11.54 11.91 11.54 0 5,100 -0.1
31/12/2020
11.15
 592,300 10.51 11.15 10.51 1,786 1 0.5
30/12/2020
10.43
 596,060 10.43 10.72 10.12 1,171 93 0.3
29/12/2020
10.18
 255,370 9.96 10.20 9.91 6,620 60 0.2
28/12/2020
9.96
 340,210 10.02 10.06 9.89 10,000 8,880 0.0
25/12/2020
10.02
 158,000 9.81 10.10 9.81 100 6,340 -0.2
24/12/2020
10.00
 205,040 10.20 10.24 9.79 0 15,680 -0.4
23/12/2020
10.20
 250,910 10.20 10.31 10.10 561 570 0.0
22/12/2020
10.14
 241,080 10.00 10.18 9.93 9,090 24,300 -0.4
21/12/2020
10.00
 210,150 10.02 10.08 9.93 474 0 0.1
18/12/2020
10.02
 281,330 10.06 10.08 9.93 0 2,640 -0.1
17/12/2020
10.06
 267,430 10.22 10.22 10.00 230 0 0.1
16/12/2020
10.26
 270,970 10.18 10.26 10.16 390 0 0.1
15/12/2020
10.18
 379,160 10.41 10.41 10.18 422 90 0.1
14/12/2020
10.41
 429,890 10.35 10.55 10.26 10,240 4,600 0.1
11/12/2020
10.31
 206,790 10.22 10.35 10.14 3,340 1,760 0.0
10/12/2020
10.18
 534,880 10.00 10.41 10.00 0 260 0.0
09/12/2020
10.00
 279,420 10.08 10.22 10.00 0 21,450 -0.5
08/12/2020
10.06
 129,070 10.14 10.18 10.04 0 398 -0.1
07/12/2020
10.18
 274,560 10.18 10.31 10.02 0 600 0.0
04/12/2020
10.10
 344,140 9.83 10.26 9.79 5,000 2,130 0.1
03/12/2020
9.83
 144,950 9.85 9.85 9.77 0 12,600 -0.3
02/12/2020
9.85
 149,760 9.89 9.89 9.81 0 620 0.0
01/12/2020
9.85
 127,050 9.77 9.87 9.73 156 34 0.0
30/11/2020
9.81
 115,720 9.89 9.91 9.77 50 14,370 -0.3
27/11/2020
9.89
 172,640 9.77 10.10 9.77 0 1,620 0.0
26/11/2020
9.77
 83,800 9.89 9.89 9.77 0 3,970 -0.1
25/11/2020
9.85
 112,970 9.83 9.91 9.77 820 5,270 -0.1
24/11/2020
9.85
 229,360 9.89 10.02 9.77 3,170 0 0.1
23/11/2020
9.98
 80,040 9.89 10.06 9.85 6,570 0 0.2
20/11/2020
10.06
 97,930 10.22 10.22 9.79 1,640 750 0.0
19/11/2020
10.10
 263,490 9.85 10.14 9.81 7,010 2,000 0.1
18/11/2020
9.87
 149,340 9.89 9.98 9.81 320 6,840 -0.2
17/11/2020: Cổ tức tiền mặt tỉ lệ: 12%
17/11/2020
9.91
 198,610 9.89 10.00 9.85 3,180 1,710 0.0
16/11/2020
9.81
 135,790 9.85 9.89 9.69 0 11,010 -0.3
13/11/2020
9.81
 143,080 9.63 9.83 9.61 0 220 0.0
12/11/2020
9.61
 104,890 9.61 9.69 9.56 0 44,740 -1.1
11/11/2020
9.60
 86,170 9.56 9.75 9.56 0 40,480 -1.0
10/11/2020
9.65
 163,270 9.93 9.93 9.63 1,030 80,030 -1.9
09/11/2020
9.63
 130,740 9.58 9.65 9.58 0 64,600 -1.6
06/11/2020
9.56
 87,870 9.61 9.61 9.54 0 43,540 -1.1
05/11/2020
9.60
 85,870 9.58 9.61 9.46 0 22,890 -0.6
04/11/2020
9.60
 158,950 9.63 9.63 9.52 0 8,000 -0.2
03/11/2020
9.46
 73,690 9.40 9.61 9.34 1,110 21,460 -0.5
02/11/2020
9.32
 65,100 9.20 9.36 9.20 0 15,790 -0.4
30/10/2020
9.20
 84,710 9.07 9.32 9.07 250 3,460 -0.1
29/10/2020
9.07
 184,470 8.71 9.20 8.71 11,560 800 0.2
28/10/2020
9.09
 219,540 9.61 9.61 8.93 1,130 43,530 -1.0
27/10/2020
9.60
 153,710 9.81 9.81 9.48 200 12,160 -0.1
26/10/2020
9.79
 175,860 9.77 9.97 9.77 4,000 3,650 0.0

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