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)
09/11/2018
8.38
 10 8.18 8.38 8.38 0 10 -0.0
08/11/2018
8.18
 0 8.18 8.18 8.18 0 0 0
07/11/2018
8.18
 3,980 8.25 8.25 7.94 0 1,450 -0.0
06/11/2018
8.25
 100 8.14 8.25 8.18 0 20 -0.0
05/11/2018
8.14
 0 8.14 8.14 8.14 0 0 0
02/11/2018
8.14
 0 8.14 8.14 8.14 0 0 0
01/11/2018
8.14
 0 8.14 8.14 8.14 0 0 0
31/10/2018
8.14
 400 8.14 8.14 8.14 0 400 -0.0
30/10/2018
8.14
 0 8.14 8.14 8.14 0 0 0
29/10/2018
8.14
 0 8.14 8.14 8.14 0 0 0
26/10/2018
8.14
 5,430 8.14 8.18 7.66 0 0 0
25/10/2018
8.14
 0 8.14 8.14 8.14 0 0 0
24/10/2018
8.14
 0 8.14 8.14 8.14 0 0 0
23/10/2018
8.14
 20 8.14 8.14 7.76 0 0 0
22/10/2018
8.14
 0 8.14 8.14 8.14 0 0 0
19/10/2018
8.14
 20 8.18 8.18 8.14 0 0 0
18/10/2018
8.18
 10,420 8.31 8.31 7.83 0 10,200 -0.1
17/10/2018
8.31
 10,630 8.38 8.38 7.83 0 0 0
16/10/2018
8.38
 330 7.94 8.45 7.56 20 0 0.0
15/10/2018
7.94
 3,150 8.52 8.52 7.94 0 0 0
12/10/2018
8.52
 220 8.59 8.59 8.00 0 0 0
11/10/2018
8.59
 0 8.59 8.59 8.59 0 0 0
10/10/2018
8.59
 3,300 8.55 8.66 8.14 1,290 0 0.0
09/10/2018
8.55
 160 8.66 8.66 8.14 0 0 0
08/10/2018
8.66
 0 8.66 8.66 8.66 0 0 0
05/10/2018
8.66
 0 8.66 8.66 8.66 0 0 0
04/10/2018
8.66
 3,810 8.66 8.66 8.31 0 2,600 -0.0
03/10/2018
8.66
 2,570 8.80 8.80 8.25 0 0 0
02/10/2018
8.80
 1,140 8.52 8.86 8.28 10 0 0.0
01/10/2018
8.52
 4,010 8.73 8.73 8.35 0 0 0
28/09/2018
8.73
 7,980 8.93 8.93 8.31 0 0 0
27/09/2018
8.93
 0 8.93 8.93 8.93 0 0 0
26/09/2018
8.93
 0 8.93 8.93 8.93 0 0 0
25/09/2018
8.93
 10,580 8.93 8.93 8.93 0 0 0
24/09/2018
8.93
 20 8.80 8.93 8.28 0 10 -0.0
21/09/2018
8.80
 500 8.80 8.80 8.80 0 500 -0.0
20/09/2018
8.80
 630 8.62 9.00 8.80 0 130 -0.0
19/09/2018
8.62
 80 9.00 9.00 8.62 0 0 0
18/09/2018
9.00
 180 8.80 9.28 8.93 0 0 0
17/09/2018
8.80
 300 8.80 8.80 8.80 0 300 -0.0
14/09/2018
8.80
 690 8.55 9.00 8.80 10 0 0.0
13/09/2018
8.55
 410 9.07 9.07 8.55 0 0 0
12/09/2018
9.07
 360 8.93 9.07 9.07 0 360 -0.0
11/09/2018
8.93
 10 8.93 8.93 8.93 0 10 -0.0
10/09/2018
8.93
 2,840 8.90 8.93 8.90 0 300 -0.0
07/09/2018
8.90
 10 8.49 8.90 8.90 10 0 0.0
06/09/2018
8.49
 3,200 8.38 8.49 8.38 0 3,200 -0.0
05/09/2018
8.38
 3,210 8.90 9.24 8.38 0 3,200 -0.0
04/09/2018
8.90
 0 8.90 8.90 8.90 0 0 0
31/08/2018
8.90
 4,800 9.24 9.24 8.90 0 0 0
30/08/2018
9.24
 0 9.24 9.24 9.24 0 0 0
29/08/2018
9.24
 9,600 9.34 9.34 8.83 0 8,000 -0.1
28/08/2018
9.34
 25,020 9.48 9.48 8.83 0 0 0
27/08/2018
9.48
 10 9.21 9.48 9.48 10 0 0.0
24/08/2018
9.21
 30 9.07 9.21 9.21 0 30 -0.0
23/08/2018
9.07
 1,800 9.00 9.07 9.00 0 1,500 -0.0
22/08/2018
9.00
 2,500 9.55 9.55 9.00 0 0 0
21/08/2018
9.55
 80 10.24 10.24 9.55 20 0 0.0
20/08/2018
10.24
 0 10.24 10.24 10.24 0 0 0
17/08/2018
10.24
 10 9.89 10.24 10.24 0 0 0
16/08/2018: Cổ tức tiền mặt tỉ lệ: 6%
16/08/2018
9.89
 0 9.89 9.89 9.89 0 0 0
15/08/2018
9.89
 0 9.89 9.89 9.89 0 0 0
14/08/2018
9.89
 0 9.89 9.89 9.89 0 0 0
13/08/2018
9.89
 0 9.89 9.89 9.89 0 0 0
10/08/2018
9.89
 0 9.89 9.89 9.89 0 0 0
09/08/2018
9.89
 0 9.89 9.89 9.89 0 0 0
08/08/2018
9.89
 0 9.89 9.89 9.89 0 0 0
07/08/2018
9.89
 0 9.89 9.89 9.89 0 0 0
06/08/2018
9.89
 0 9.89 9.89 9.89 0 0 0
03/08/2018
9.89
 10 9.80 9.89 9.89 0 0 0
02/08/2018
9.80
 0 9.80 9.80 9.80 0 0 0
01/08/2018
9.80
 0 9.80 9.80 9.80 0 0 0
31/07/2018
9.80
 30 9.23 9.80 9.80 10 0 0.0
30/07/2018
9.23
 10 9.70 9.70 9.23 0 0 0
27/07/2018
9.70
 10 9.76 9.76 9.70 0 0 0
26/07/2018
9.76
 0 9.76 9.76 9.76 0 0 0
25/07/2018
9.76
 0 9.76 9.76 9.76 0 0 0
24/07/2018
9.76
 0 9.76 9.76 9.76 0 0 0
23/07/2018
9.76
 10 9.17 9.76 9.76 10 0 0.0
20/07/2018
9.17
 0 9.17 9.17 9.17 0 0 0
19/07/2018
9.17
 150 8.58 9.17 9.17 10 0 0.0
18/07/2018
8.58
 50 9.17 9.17 8.58 0 0 0
17/07/2018
9.17
 220 9.83 9.83 9.17 0 0 0
16/07/2018
9.83
 0 9.83 9.83 9.83 0 0 0
13/07/2018
9.83
 0 9.83 9.83 9.83 0 0 0
12/07/2018
9.83
 0 9.83 9.83 9.83 0 0 0
11/07/2018
9.83
 0 9.83 9.83 9.83 0 0 0
10/07/2018
9.83
 0 9.83 9.83 9.83 0 0 0
09/07/2018
9.83
 0 9.83 9.83 9.83 0 0 0
06/07/2018
9.83
 60 9.23 9.83 9.80 10 0 0.0
05/07/2018
9.23
 310 9.23 9.80 9.23 10 0 0.0
04/07/2018
9.23
 10 8.87 9.23 9.23 10 0 0.0
03/07/2018
8.87
 120 8.77 9.37 8.87 10 0 0.0
02/07/2018
8.77
 20 9.23 9.86 8.77 10 0 0.0
29/06/2018
9.23
 20 9.23 9.23 8.64 0 0 0
28/06/2018
9.23
 10 9.23 9.23 9.23 10 0 0.0
27/06/2018
9.23
 380 9.80 9.80 9.23 0 0 0
26/06/2018
9.80
 10 9.17 9.80 9.80 10 0 0.0
25/06/2018
9.17
 0 9.17 9.17 9.17 0 0 0
22/06/2018
9.17
 390 9.83 9.83 9.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |