CTCP Đầu tư Phát triển Công nghiệp Thương mại Củ Chi (cci)

21.40
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
(2024-10-16) 		0.90 4.39% 62,900 0 0
19.90
21.40
21.40
2 tháng
(2024-09-16) 		0.40 1.90% 98,700 0 0
18.80
21.50
21.40
3 tháng
(2024-08-19) 		0.90 4.39% 175,200 0 0
18.70
22.15
21.40
6 tháng
(2024-05-20) 		0.30 1.42% 490,500 0 0
18.70
24.55
21.40
12 tháng
(2023-11-21) 		2.36 12.40% 668,900 -4,800 -0.1
18.70
25.16
21.40
24 tháng
(2022-11-28) 		0.19 0.91% 1,058,000 -4,900 -6.7
17.66
28.87
21.40
36 tháng
(2021-12-01) 		0.59 2.83% 2,141,700 -11,950 -11.6
17.66
33.75
21.40
60 tháng
(2019-12-12) 		10.75 101.02% 4,707,370 -38,960 -12.0
8.38
33.75
21.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2019
9.36
 160 9.43 9.43 9.36 0 0 0
08/04/2019
9.43
 800 9.51 9.51 9.43 0 0 0
05/04/2019
9.51
 790 9.51 9.51 9.51 0 790 -0.0
04/04/2019
9.51
 500 9.58 9.58 9.51 0 0 0
03/04/2019
9.58
 300 9.58 9.58 9.58 0 300 -0.0
02/04/2019
9.58
 440 9.58 9.58 9.58 0 130 -0.0
01/04/2019
9.58
 4,590 9.51 9.58 9.11 0 4,100 -0.1
29/03/2019
9.51
 5,060 8.92 9.54 8.92 0 4,500 -0.1
28/03/2019
8.92
 7,410 8.78 9.36 8.92 0 3,100 -0.0
27/03/2019
8.78
 2,120 8.78 9.36 8.78 10 0 0.0
26/03/2019
8.78
 21,770 9.14 9.51 8.78 0 0 0
25/03/2019
9.14
 10 8.63 9.14 9.14 0 0 0
22/03/2019
8.63
 27,070 9.07 9.51 8.63 0 1,400 -0.0
21/03/2019
9.07
 1,400 8.49 9.07 8.49 10 0 0.0
20/03/2019
8.49
 310 8.45 9.03 8.49 10 0 0.0
19/03/2019
8.45
 44,830 9.00 9.36 8.45 0 27,800 -0.4
18/03/2019
9.00
 24,060 8.71 9.29 8.34 0 2,800 -0.0
15/03/2019
8.71
 410 9.07 9.07 8.71 0 0 0
14/03/2019
9.07
 10 8.71 9.07 9.07 0 0 0
13/03/2019
8.71
 100 9.29 9.29 8.71 0 0 0
12/03/2019
9.29
 0 9.29 9.29 9.29 0 0 0
11/03/2019
9.29
 0 9.29 9.29 9.29 0 0 0
08/03/2019
9.29
 0 9.29 9.29 9.29 0 0 0
07/03/2019
9.29
 0 9.29 9.29 9.29 0 0 0
06/03/2019
9.29
 7,700 9.07 9.29 9.00 0 7,550 -0.1
05/03/2019
9.07
 2,390 9.36 9.36 9.07 0 0 0
04/03/2019
9.36
 90 9.00 9.36 9.36 0 0 0
01/03/2019
9.00
 20 9.00 9.00 9.00 0 0 0
28/02/2019
9.00
 30 8.71 9.00 8.71 10 0 0.0
27/02/2019: Cổ tức tiền mặt tỉ lệ: 7%
27/02/2019
8.71
 16,450 9.07 9.51 8.71 16,000 0 0.2
26/02/2019
9.07
 800 9.07 9.07 8.93 0 0 0
25/02/2019
9.07
 9,250 9.07 9.07 8.93 0 9,150 -0.1
22/02/2019
9.07
 25,320 9.00 9.07 8.45 0 13,200 -0.2
21/02/2019
9.00
 12,800 8.93 9.00 8.35 0 4,900 -0.1
20/02/2019
8.93
 9,300 8.86 9.00 8.25 0 5,000 -0.1
19/02/2019
8.86
 6,050 8.86 9.00 8.38 0 2,100 -0.0
18/02/2019
8.86
 2,870 8.45 8.93 8.18 0 1,800 -0.0
15/02/2019
8.45
 210 8.45 8.45 8.42 0 20 -0.0
14/02/2019
8.45
 0 8.45 8.45 8.45 0 0 0
13/02/2019
8.45
 190 8.45 8.45 7.90 0 0 0
12/02/2019
8.45
 0 8.45 8.45 8.45 0 0 0
11/02/2019
8.45
 360 8.38 8.45 8.45 0 0 0
01/02/2019
8.38
 0 8.38 8.38 8.38 0 0 0
31/01/2019
8.38
 6,000 8.38 8.38 8.31 0 5,400 -0.1
30/01/2019
8.38
 4,190 7.94 8.38 7.94 0 4,000 -0.0
29/01/2019
7.94
 1,000 8.52 8.52 7.94 0 0 0
28/01/2019
8.52
 0 8.52 8.52 8.52 0 0 0
25/01/2019
8.52
 0 8.52 8.52 8.52 0 0 0
24/01/2019
8.52
 0 8.52 8.52 8.52 0 0 0
23/01/2019
8.52
 10 8.38 8.52 8.52 0 0 0
22/01/2019
8.38
 0 8.38 8.38 8.38 0 0 0
21/01/2019
8.38
 16,270 8.04 8.38 8.25 10 0 0.0
18/01/2019
8.04
 10 7.52 8.04 8.04 10 0 0.0
17/01/2019
7.52
 1,400 8.07 8.25 7.52 0 0 0
16/01/2019
8.07
 0 8.07 8.07 8.07 0 0 0
15/01/2019
8.07
 1,010 7.70 8.07 7.70 0 510 -0.0
14/01/2019
7.70
 500 8.07 8.07 7.70 0 0 0
11/01/2019
8.07
 0 8.07 8.07 8.07 0 0 0
10/01/2019
8.07
 10 8.59 8.59 8.07 0 0 0
09/01/2019
8.59
 2,540 8.25 8.59 7.70 0 1,500 -0.0
08/01/2019
8.25
 0 8.25 8.25 8.25 0 0 0
07/01/2019
8.25
 0 8.25 8.25 8.25 0 0 0
04/01/2019
8.25
 0 8.25 8.25 8.25 0 0 0
03/01/2019
8.25
 0 8.25 8.25 8.25 0 0 0
02/01/2019
8.25
 610 8.00 8.25 8.25 10 0 0.0
28/12/2018
8.00
 1,150 8.00 8.00 8.00 0 1,150 -0.0
27/12/2018
8.00
 60,000 8.18 8.18 8.00 0 60,000 -0.7
26/12/2018
8.18
 300 8.21 8.21 8.18 0 0 0
25/12/2018
8.21
 4,030 8.80 8.80 8.21 0 4,030 -0.0
24/12/2018
8.80
 60,020 8.25 8.80 7.83 0 60,000 -0.7
21/12/2018
8.25
 60,000 8.25 8.25 7.97 0 0 0
20/12/2018
8.25
 110 8.11 8.25 8.21 0 10 -0.0
19/12/2018
8.11
 120 8.07 8.11 8.11 0 0 0
18/12/2018
8.07
 200 8.25 8.25 8.07 0 0 0
17/12/2018
8.25
 0 8.25 8.25 8.25 0 0 0
14/12/2018
8.25
 130 8.25 8.25 8.21 0 20 -0.0
13/12/2018
8.25
 30 8.04 8.25 8.25 0 10 -0.0
12/12/2018
8.04
 10 8.25 8.25 8.04 0 0 0
11/12/2018
8.25
 70 8.25 8.25 8.04 0 0 0
10/12/2018
8.25
 0 8.25 8.25 8.25 0 0 0
07/12/2018
8.25
 10 8.04 8.25 8.25 0 0 0
06/12/2018
8.04
 10 7.56 8.04 8.04 10 0 0.0
05/12/2018
7.56
 3,860 8.04 8.25 7.56 0 3,700 -0.0
04/12/2018
8.04
 8,300 8.04 8.04 8.04 0 8,300 -0.1
03/12/2018
8.04
 10,160 8.04 8.25 8.04 0 1,900 -0.0
30/11/2018
8.04
 3,900 8.04 8.04 8.04 0 2,000 -0.0
29/11/2018
8.04
 5,100 8.04 8.04 8.04 0 3,100 -0.0
28/11/2018
8.04
 4,450 8.04 8.04 7.90 0 1,500 -0.0
27/11/2018
8.04
 2,500 8.25 8.25 8.04 0 1,000 -0.0
26/11/2018
8.25
 2,030 8.04 8.25 8.04 0 1,000 -0.0
23/11/2018
8.04
 110 8.04 8.04 8.04 0 110 -0.0
22/11/2018
8.04
 4,600 8.04 8.11 8.04 0 3,500 -0.0
21/11/2018
8.04
 3,460 8.04 8.11 7.97 0 2,000 -0.0
20/11/2018
8.04
 3,970 8.04 8.04 7.90 0 3,000 -0.0
19/11/2018
8.04
 5,360 8.04 8.38 8.00 0 2,400 -0.0
16/11/2018
8.04
 2,840 8.00 8.04 8.04 0 740 -0.0
15/11/2018
8.00
 8,810 8.25 8.35 7.97 0 3,200 -0.0
14/11/2018
8.25
 12,820 8.04 8.31 8.04 5,000 9,800 -0.1
13/11/2018
8.04
 9,780 8.04 8.25 7.90 0 0 0
12/11/2018
8.04
 360 8.38 8.38 8.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |