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

16.50
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) 		-0.35 -2.12% 10,600 -400 0.0
16.15
18
16.50
2 tháng
(2026-08-06) 		0.45 2.87% 15,600 -2,000 0.0
15.55
18
16.50
3 tháng
(2026-07-07) 		-2.75 -14.55% 36,600 -2,000 0.0
15.50
18.90
16.50
6 tháng
(2026-04-08) 		-2.80 -14.76% 62,900 -2,000 0.0
15.50
18.95
16.50
12 tháng
(2025-10-10) 		-4.13 -20.36% 237,600 -2,000 0.0
15.50
22.61
16.50
24 tháng
(2024-10-15) 		1.04 6.85% 889,700 -4,200 -0.1
14.46
22.61
16.50
36 tháng
(2023-10-23) 		1.04 6.87% 1,499,000 -9,100 -0.2
13.08
22.61
16.50
60 tháng
(2021-11-01) 		1.47 9.98% 3,076,500 -16,150 -11.7
12.83
24.52
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
10.47
 66,700 9.84 10.47 9.81 0 0 0
19/03/2021
9.81
 4,100 9.84 9.84 9.81 0 0 0
18/03/2021
9.84
 12,700 9.81 10.03 9.81 0 0 0
17/03/2021
9.81
 1,300 9.81 10.00 9.81 0 0 0
16/03/2021
9.81
 2,800 10.00 10.00 9.81 0 0 0
15/03/2021
10.00
 7,700 9.87 10.06 9.87 0 0 0
12/03/2021
9.69
 11,100 9.81 9.81 9.69 0 0 0
11/03/2021
9.69
 9,100 9.81 9.87 9.69 0 0 0
10/03/2021
9.72
 7,700 9.69 9.72 9.69 0 400 0.0
09/03/2021
9.69
 2,300 9.69 9.69 9.69 0 0 0
08/03/2021
9.69
 25,000 9.44 9.69 9.44 0 0 0
05/03/2021
9.50
 25,400 9.69 9.75 9.50 0 0 0
04/03/2021
9.69
 4,000 9.62 9.81 9.62 0 0 0
03/03/2021
9.62
 1,900 9.62 9.62 9.62 0 30 0.0
02/03/2021
9.62
 9,400 9.75 9.81 9.62 0 100 0.0
01/03/2021
9.56
 6,000 9.50 9.69 9.50 0 10 0.0
26/02/2021
9.81
 4,800 9.53 9.81 9.31 400 0 0.0
25/02/2021
9.59
 12,800 9.90 9.90 9.56 0 0 0
24/02/2021
9.90
 37,300 10.19 10.19 9.69 300 0 0.0
23/02/2021
10.19
 15,400 10.53 10.53 9.81 100 0 0.0
22/02/2021: Cổ tức tiền mặt tỉ lệ: 13%
22/02/2021
10.50
 10,900 10.19 10.53 10.00 0 0 0
19/02/2021
9.90
 120,400 10.28 10.28 9.90 0 0 0
18/02/2021
9.93
 16,000 10.34 10.34 9.79 0 0 0
17/02/2021
9.76
 37,600 9.53 9.76 9.24 0 0 0
09/02/2021
9.12
 8,500 9.01 9.12 9.01 0 0 0
08/02/2021
9.01
 9,600 8.98 9.10 9.01 0 0 0
05/02/2021
8.98
 7,000 9.33 9.36 8.98 0 0 0
04/02/2021
9.36
 10,000 9.36 9.36 9.36 0 0 0
03/02/2021
9.36
 15,700 9.33 9.41 9.33 0 0 0
02/02/2021
8.95
 0 8.95 8.95 8.95 0 0 0
01/02/2021
8.95
 200 8.37 8.95 8.37 0 0 0
29/01/2021
8.40
 0 8.40 8.40 8.40 0 0 0
28/01/2021
8.40
 8,000 8.98 8.98 8.40 0 0 0
27/01/2021
9.01
 5,300 9.24 9.24 8.98 0 0 0
26/01/2021
9.24
 7,400 9.24 9.36 9.24 0 0 0
25/01/2021
9.36
 2,600 9.36 9.36 8.95 0 0 0
22/01/2021
9.36
 4,700 9.38 9.38 8.75 0 0 0
21/01/2021
9.38
 11,500 9.21 9.38 9.21 0 0 0
20/01/2021
8.78
 2,600 8.78 8.81 8.78 0 0 0
19/01/2021
8.60
 2,200 9.24 9.53 8.60 0 0 0
18/01/2021
9.24
 11,800 9.18 9.53 9.18 0 0 0
15/01/2021
9.07
 6,400 9.04 9.33 9.01 0 0 0
14/01/2021
9.36
 7,100 9.24 9.36 9.24 0 0 0
13/01/2021
9.07
 2,000 9.36 9.47 9.07 0 0 0
12/01/2021
9.07
 13,100 9.24 9.30 9.07 0 0 0
11/01/2021
9.30
 14,900 9.53 9.53 9.30 0 0 0
08/01/2021
9.30
 8,800 9.36 9.88 9.30 0 0 0
07/01/2021
9.93
 5,900 9.38 9.96 9.27 0 0 0
06/01/2021
9.96
 10,400 10.11 10.68 9.96 0 0 0
05/01/2021
10.68
 45,000 9.30 10.68 9.30 0 0 0
04/01/2021
9.99
 12,000 9.99 9.99 9.99 0 0 0
31/12/2020
10.71
 4,140 10.71 10.71 10.71 0 0 0
30/12/2020
11.49
 17,300 11.75 11.75 10.94 0 0 0
29/12/2020
11.75
 47,280 11.75 11.75 11.72 0 0 0
28/12/2020
11.00
 16,020 11.00 11.00 11.00 0 0 0
25/12/2020
10.31
 13,000 10.31 10.31 10.31 0 0 0
24/12/2020
9.64
 27,840 9.64 9.64 9.24 0 0 0
23/12/2020
9.04
 1,360 9.04 9.04 9.04 0 0 0
22/12/2020
8.46
 17,000 8.46 8.46 8.43 0 0 0
21/12/2020
7.91
 19,080 8.20 8.32 7.91 100 0 0.0
18/12/2020
7.80
 11,640 7.74 8.20 7.74 0 0 0
17/12/2020
8.09
 110 8.09 8.09 8.09 0 0 0
16/12/2020
7.74
 610 8.34 8.34 7.74 0 0 0
15/12/2020
8.09
 2,090 8.78 8.78 8.09 0 0 0
14/12/2020
8.23
 7,420 7.71 8.23 7.68 0 0 0
11/12/2020
7.71
 2,500 8.23 8.23 7.71 0 0 0
10/12/2020
8.23
 10 8.23 8.23 8.23 0 0 0
09/12/2020
8.66
 0 8.66 8.66 8.66 0 0 0
08/12/2020
8.66
 2,520 8.32 8.66 8.32 0 0 0
07/12/2020
8.37
 3,200 8.37 8.37 8.37 0 0 0
04/12/2020
8.37
 8,100 8.37 8.37 8.32 0 0 0
03/12/2020
8.37
 0 8.37 8.37 8.37 0 0 0
02/12/2020
8.37
 1,360 8.32 8.37 8.32 0 0 0
01/12/2020
8.06
 70 8.03 8.06 8.03 0 0 0
30/11/2020
7.57
 150 7.80 7.80 7.57 0 0 0
27/11/2020
7.62
 0 7.62 7.62 7.62 0 0 0
26/11/2020
7.62
 13,530 7.62 7.62 7.62 0 0 0
25/11/2020
7.80
 13,450 7.80 7.80 7.80 0 0 0
24/11/2020
7.80
 10 7.80 7.80 7.80 0 0 0
23/11/2020
7.59
 1,050 7.80 7.80 7.59 0 0 0
20/11/2020
7.80
 0 7.80 7.80 7.80 0 0 0
19/11/2020
7.80
 930 7.80 7.80 7.80 0 0 0
18/11/2020
8.09
 0 8.09 8.09 8.09 0 0 0
17/11/2020
8.09
 60 8.09 8.09 8.09 0 0 0
16/11/2020
8.03
 160 8.03 8.03 8.03 0 0 0
13/11/2020
7.51
 0 7.51 7.51 7.51 0 0 0
12/11/2020
7.51
 0 7.51 7.51 7.51 0 0 0
11/11/2020
7.51
 0 7.51 7.51 7.51 0 0 0
10/11/2020
7.51
 6,050 8.00 8.00 7.51 0 0 0
09/11/2020
7.71
 2,950 7.85 7.85 7.71 0 0 0
06/11/2020
7.85
 0 7.85 7.85 7.85 0 0 0
05/11/2020
7.85
 10,000 7.97 7.97 7.85 0 0 0
04/11/2020
8.43
 0 8.43 8.43 8.43 0 0 0
03/11/2020
8.43
 2,900 8.43 8.43 8.43 0 0 0
02/11/2020
7.91
 0 7.91 7.91 7.91 0 0 0
30/10/2020
7.91
 120 7.91 7.91 7.91 0 0 0
29/10/2020
8.09
 0 8.09 8.09 8.09 0 0 0
28/10/2020
8.09
 10 8.09 8.09 8.09 0 0 0
27/10/2020
8.60
 0 8.60 8.60 8.60 0 0 0
26/10/2020
8.60
 10 8.60 8.60 8.60 0 0 0

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