Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/11/2018	19.07	56,670	19.07	19.25	18.90	3,300	0	0.1
20/11/2018	19.07	43,250	19.31	19.38	19.04	3,300	0	0.1
19/11/2018	19.31	54,890	19.45	19.59	19.25	2,500	0	0.1
16/11/2018	19.45	15,680	19.45	19.66	19.38	0	0	0
15/11/2018	19.45	178,580	19.31	19.73	19.11	7,420	0	0.2
14/11/2018	19.31	186,450	19.18	19.80	19.21	6,000	0	0.2
13/11/2018	19.18	52,000	19.18	19.25	18.70	4,220	0	0.1
12/11/2018	19.18	18,420	19.38	19.38	19.14	3,850	0	0.1
09/11/2018	19.38	9,150	19.31	19.59	19.14	4,180	0	0.1
08/11/2018: Cổ tức tiền mặt tỉ lệ: 12%
08/11/2018	19.31	8,750	19.25	19.73	19.31	0	0	0
07/11/2018	19.25	22,860	19.11	19.34	19.11	370	0	0.0
06/11/2018	19.11	39,130	19.34	19.44	19.11	310	0	0.0
05/11/2018	19.34	50,500	19.25	19.44	19.11	6,900	0	0.2
02/11/2018	19.25	53,400	19.25	19.38	19.11	5,000	0	0.1
01/11/2018	19.25	8,690	19.05	19.51	19.11	20	0	0.0
31/10/2018	19.05	18,170	18.85	19.11	18.85	10	0	0.0
30/10/2018	18.85	41,090	18.65	18.92	18.59	3,110	0	0.1
29/10/2018	18.65	20,900	18.82	19.11	18.45	10	0	0.0
26/10/2018	18.82	9,270	19.18	19.31	18.82	0	0	0
25/10/2018	19.18	31,880	19.44	19.44	18.59	200	0	0.0
24/10/2018	19.44	29,410	19.44	19.71	19.11	0	200	-0.0
23/10/2018	19.44	15,640	19.77	20.04	18.45	20	60	-0.0
22/10/2018	19.77	25,660	19.77	20.30	19.77	0	0	0
19/10/2018	19.77	124,390	18.92	19.97	19.11	5,250	0	0.2
18/10/2018	18.92	22,000	18.78	19.05	18.65	3,650	0	0.1
17/10/2018	18.78	8,730	18.78	19.05	18.78	0	0	0
16/10/2018	18.78	23,560	18.72	18.98	18.52	0	0	0
15/10/2018	18.72	30,590	18.98	19.11	18.62	8,700	0	0.2
12/10/2018	18.98	42,510	18.72	19.11	17.86	1,010	0	0.0
11/10/2018	18.72	86,100	19.84	19.84	18.52	10	10	0.0
10/10/2018	19.84	37,970	19.64	20.07	19.57	20	0	0.0
09/10/2018	19.64	19,730	19.90	20.04	19.64	10	0	0.0
08/10/2018	19.90	12,370	19.81	20.17	19.77	0	0	0
05/10/2018	19.81	17,200	20.23	20.23	19.81	0	0	0
04/10/2018	20.23	22,600	19.90	20.33	19.97	10,410	0	0.3
03/10/2018	19.90	17,790	19.84	20.17	19.84	20	0	0.0
02/10/2018	19.84	26,340	20.37	20.50	19.77	100	0	0.0
01/10/2018	20.37	18,570	20.40	20.63	19.97	0	0	0
28/09/2018	20.40	30,470	20.83	20.83	20.37	20	0	0.0
27/09/2018	20.83	21,440	20.83	20.86	20.50	160	0	0.0
26/09/2018	20.83	148,960	20.04	21.02	19.87	0	0	0
25/09/2018	20.04	19,880	20.10	20.10	19.74	90	0	0.0
24/09/2018	20.10	35,420	19.77	20.37	19.71	0	0	0
21/09/2018	19.77	23,660	20.23	20.56	19.77	0	0	0
20/09/2018	20.23	30,590	20.04	20.23	19.57	20	0	0.0
19/09/2018	20.04	53,480	19.77	20.43	19.77	10	0	0.0
18/09/2018	19.77	94,120	19.81	19.81	19.25	0	0	0
17/09/2018	19.81	25,470	20.23	20.37	19.57	0	0	0
14/09/2018	20.23	36,720	20.30	20.30	19.90	0	0	0
13/09/2018	20.30	61,510	20.23	20.63	20.23	0	0	0
12/09/2018	20.23	92,660	20.30	20.76	20.10	0	10	-0.0
11/09/2018	20.30	121,900	19.01	20.30	19.11	14,000	0	0.4
10/09/2018	19.01	130,200	18.26	19.25	18.19	0	0	0
07/09/2018	18.26	20,250	18.03	18.32	18.03	4,200	3,580	0.0
06/09/2018	18.03	41,670	18.26	18.39	18.03	3,160	1,880	0.0
05/09/2018	18.26	24,010	18.26	18.39	18.03	2,200	5,500	-0.1
04/09/2018	18.26	26,790	18.26	18.42	17.99	4,200	350	0.1
31/08/2018	18.26	13,070	18.59	18.75	18.26	4,100	80	0.1
30/08/2018	18.59	32,840	18.36	18.72	18.39	15,000	0	0.4
29/08/2018	18.36	41,300	18.52	18.59	18.36	7,100	0	0.2
28/08/2018	18.52	55,460	18.45	18.72	18.36	4,250	0	0.1
27/08/2018	18.45	37,600	18.49	18.85	18.45	2,000	0	0.1
24/08/2018	18.49	42,680	18.45	18.52	18.26	2,850	0	0.1
23/08/2018	18.45	70,600	18.26	18.65	17.99	10,900	0	0.3
22/08/2018	18.26	98,060	17.43	18.26	17.24	2,820	0	0.1
21/08/2018	17.43	14,550	17.20	17.43	17.20	10	0	0.0
20/08/2018	17.20	35,820	17.14	17.40	17.14	4,500	0	0.1
17/08/2018	17.14	32,120	17.27	17.37	17.14	4,400	0	0.1
16/08/2018	17.27	9,850	17.20	17.40	17.14	4,500	0	0.1
15/08/2018	17.20	25,420	17.47	17.47	17.20	4,400	0	0.1
14/08/2018	17.47	22,320	17.37	17.47	17.27	2,400	0	0.1
13/08/2018	17.37	20,680	17.33	17.40	17.24	0	0	0
10/08/2018	17.33	28,760	17.17	17.37	17.14	9,000	0	0.2
09/08/2018	17.17	56,430	17.37	17.37	17.07	12,910	700	0.3
08/08/2018	17.37	15,790	17.33	17.40	17.14	4,510	0	0.1
07/08/2018	17.33	1,220	17.14	17.40	17.14	10	0	0.0
06/08/2018	17.14	30,990	17.40	17.43	17.07	7,610	0	0.2
03/08/2018	17.40	24,440	17.10	17.40	17.10	11,690	0	0.3
02/08/2018	17.10	21,550	17.20	17.47	17.07	13,220	0	0.3
01/08/2018	17.20	19,100	17.40	17.56	17.17	7,930	0	0.2
31/07/2018	17.40	10,830	17.60	17.66	17.30	1,100	0	0.0
30/07/2018	17.60	21,900	17.17	17.80	17.27	20	0	0.0
27/07/2018	17.17	21,210	17.27	17.47	17.14	12,740	0	0.3
26/07/2018	17.27	27,300	17.43	17.43	17.07	17,400	0	0.5
25/07/2018	17.43	11,800	17.14	17.53	17.20	5,160	0	0.1
24/07/2018	17.14	19,950	17.40	17.73	16.87	4,410	0	0.1
23/07/2018	17.40	32,970	17.14	17.66	17.20	2,430	0	0.1
20/07/2018	17.14	24,230	17.00	17.37	17.00	1,660	0	0.0
19/07/2018	17.00	57,720	16.05	17.00	15.88	2,260	1,440	0.0
18/07/2018	16.05	25,990	15.55	16.15	15.55	9,680	3,000	0.2
17/07/2018	15.55	10,390	15.59	15.59	15.19	30	1,000	-0.0
16/07/2018	15.59	16,100	15.29	15.95	15.16	5,020	0	0.1
13/07/2018	15.29	28,230	15.36	15.82	15.16	5,560	2,000	0.1
12/07/2018	15.36	14,670	15.55	15.59	15.16	4,900	500	0.1
11/07/2018	15.55	52,420	15.85	15.85	15.16	23,370	550	0.5
10/07/2018	15.85	35,900	15.95	15.95	15.16	4,200	2,010	0.1
09/07/2018	15.95	15,150	16.35	16.41	15.88	10	0	0.0
06/07/2018	16.35	24,030	16.41	16.41	15.69	20	3,240	-0.1
05/07/2018	16.41	33,190	16.51	17.00	15.49	4,120	2,300	0.0
04/07/2018	16.51	15,130	16.51	16.81	16.51	4,270	520	0.1

Page:
<<
15
16
17
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-0.40	-2.27%	320,700	1,400	0.0	17 17.80 17.20
2 tháng (2024-09-23)	-0.30	-1.71%	662,300	1,400	0.0	17 17.80 17.20
3 tháng (2024-08-26)	-0.25	-1.43%	1,309,800	1,200	0.0	17 17.80 17.20
6 tháng (2024-05-27)	-0.10	-0.58%	2,327,500	8,890	0.2	17 17.80 17.20
12 tháng (2023-11-28)	0.35	2.08%	5,301,700	-134,510	-2.3	16.60 18.95 17.20
24 tháng (2022-12-05)	-1.64	-8.72%	13,820,500	-523,005	-8.1	16.60 19.90 17.20
36 tháng (2021-12-08)	-10.28	-37.41%	54,284,400	-539,593	-7.6	16.23 33.89 17.20
60 tháng (2019-12-19)	1.64	10.53%	138,503,360	-4,423,353	-111.2	14.35 33.89 17.20

CTCP CIC39 (c32)

THỐNG KÊ GIAO DỊCH