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)
14/04/2021
11.73
 66,900 11.71 11.73 11.50 0 3,200 -0.1
13/04/2021
11.71
 143,100 11.93 11.93 11.58 5,000 2,500 0.1
12/04/2021
11.93
 521,000 11.60 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 11.67 11.71 11.54 14,200 4,100 0.3
06/04/2021
11.67
 133,400 11.73 11.79 11.54 7,000 16,500 -0.3
05/04/2021
11.73
 156,700 11.75 11.81 11.58 2,600 43,200 -1.1
02/04/2021
11.75
 169,300 11.75 11.83 11.67 3,000 49,200 -1.3
01/04/2021
11.75
 151,200 11.71 11.83 11.67 8,500 40,300 -0.9
31/03/2021
11.71
 91,900 11.83 11.85 11.54 5,800 1,500 0.1
30/03/2021
11.83
 116,800 11.79 11.98 11.65 3,200 3,800 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 11.67 11.75 11.05 12,300 3,700 0.2
25/03/2021
11.67
 192,200 11.87 11.95 11.13 0 13,100 -0.4
24/03/2021
11.87
 287,600 12.12 12.26 11.87 2,000 100 0.1
23/03/2021
12.12
 657,100 11.89 12.31 11.91 70,600 6,300 1.9
22/03/2021
11.89
 323,100 11.79 12.12 11.77 21,500 3,800 0.5
19/03/2021
11.79
 98,900 11.83 11.87 11.75 0 0 0
18/03/2021
11.83
 95,400 11.83 11.91 11.81 0 0 0
17/03/2021
11.83
 111,900 11.83 11.83 11.67 900 0 0.0
16/03/2021
11.83
 306,100 11.85 11.85 11.71 24,200 0 0.7
15/03/2021
11.85
 147,300 11.91 11.91 11.71 3,900 15,500 -0.3
12/03/2021
11.91
 170,600 12.08 12.12 11.85 5,700 800 0.1
11/03/2021
12.08
 269,100 11.93 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 11.19 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 11.67 11.67 11.21 1,600 300 0.0
02/03/2021
11.67
 171,600 11.58 11.69 11.52 76,700 5,000 2.0
01/03/2021
11.58
 206,600 11.54 11.77 11.50 300 6,300 -0.2
26/02/2021
11.54
 303,300 11.09 11.62 10.84 0 5,500 -0.1
25/02/2021
11.09
 88,800 11.01 11.17 10.92 0 5,800 -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 11.17 11.38 11.13 0 7,600 -0.2
19/02/2021
11.17
 216,000 10.72 11.21 10.53 0 6,700 -0.2
18/02/2021
10.72
 115,500 10.70 10.78 10.51 0 4,800 -0.1
17/02/2021
10.70
 122,600 10.39 10.70 10.35 1,000 100 0.0
09/02/2021
10.39
 74,600 10.26 10.39 10.14 0 1,800 0.0
08/02/2021
10.26
 97,700 10.43 10.51 10.12 900 20,700 -0.5
05/02/2021
10.43
 68,400 10.35 10.47 10.24 0 1,400 0.0
04/02/2021
10.35
 167,500 10.33 10.39 10.14 5,100 1,500 0.1
03/02/2021
10.33
 103,300 9.98 10.47 10.00 0 5,600 -0.1
02/02/2021
9.98
 93,300 9.89 10.02 9.79 100 1,400 0.0
01/02/2021
9.89
 104,500 10.06 10.14 9.85 0 13,000 -0.3
29/01/2021
10.06
 108,400 9.79 10.22 9.38 8,300 1,900 0.2
28/01/2021
9.79
 491,400 10.51 10.51 9.79 5,000 500 0.1
27/01/2021
10.51
 125,100 10.92 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 3,500 1,400 0.1
22/01/2021
10.88
 121,300 11.09 11.13 10.72 600 3,500 -0.1
21/01/2021
11.09
 179,200 10.90 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 12.16 12.33 12.04 34,300 6,400 0.8
14/01/2021
12.16
 185,400 12.04 12.20 12.04 17,000 0 0.5
13/01/2021
12.04
 568,100 11.69 12.41 11.69 29,200 0 0.9
12/01/2021
11.69
 216,200 11.71 11.71 11.38 1,900 0 0.1
11/01/2021
11.71
 194,800 11.62 11.87 11.58 200 0 0.0
08/01/2021
11.62
 325,100 11.71 11.87 11.46 21,600 0 0.6
07/01/2021
11.71
 428,600 11.54 11.75 11.34 18,800 0 0.5
06/01/2021
11.54
 506,100 11.79 11.79 11.40 6,200 0 0.2
05/01/2021
11.79
 552,200 11.91 12.16 11.71 17,100 400 0.5
04/01/2021
11.91
 508,600 11.15 11.91 11.54 0 5,100 -0.1
31/12/2020
11.15
 592,300 10.43 11.15 10.51 17,860 10 0.5
30/12/2020
10.43
 596,060 10.18 10.72 10.12 11,710 930 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 10.00 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 10.14 10.31 10.10 5,610 5,700 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 4,740 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 10.26 10.26 10.00 2,300 0 0.1
16/12/2020
10.26
 270,970 10.18 10.26 10.16 3,900 0 0.1
15/12/2020
10.18
 379,160 10.41 10.41 10.18 4,220 900 0.1
14/12/2020
10.41
 429,890 10.31 10.55 10.26 10,240 4,600 0.1
11/12/2020
10.31
 206,790 10.18 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 10.06 10.22 10.00 0 21,450 -0.5
08/12/2020
10.06
 129,070 10.18 10.18 10.04 0 3,980 -0.1
07/12/2020
10.18
 274,560 10.10 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 9.85 9.89 9.81 0 620 0.0
01/12/2020
9.85
 127,050 9.81 9.87 9.73 1,560 340 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 9.85 9.89 9.77 0 3,970 -0.1
25/11/2020
9.85
 112,970 9.85 9.91 9.77 820 5,270 -0.1
24/11/2020
9.85
 229,360 9.98 10.02 9.77 3,170 0 0.1
23/11/2020
9.98
 80,040 10.06 10.06 9.85 6,570 0 0.2
20/11/2020
10.06
 97,930 10.10 10.22 9.79 1,640 750 0.0
19/11/2020
10.10
 263,490 9.87 10.14 9.81 7,010 2,000 0.1
18/11/2020
9.87
 149,340 9.91 9.98 9.81 320 6,840 -0.2

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