CTCP CIC39 (c32)

15.80
-0.05
(-0.32%)
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) 		-0.90 -5.66% 80,600 -300 0.0
15
16.90
15.85
2 tháng
(2026-08-06) 		-0.90 -5.66% 106,300 -2,600 0.0
14.70
16.90
15.85
3 tháng
(2026-07-07) 		-0.78 -4.96% 276,500 -5,200 -0.1
14.70
18
15.85
6 tháng
(2026-04-08) 		4.82 47.38% 6,064,100 -91,500 -1.6
10.08
19.96
15.85
12 tháng
(2025-10-10) 		5.26 54.08% 10,760,300 -180,800 -2.8
9.61
19.96
15.85
24 tháng
(2024-10-15) 		6.25 71.39% 14,276,900 -194,800 -3.1
8.01
19.96
15.85
36 tháng
(2023-10-23) 		6.54 77.37% 19,758,100 -500,378 -8.2
8.01
19.96
15.85
60 tháng
(2021-11-01) 		-0.63 -4.02% 81,348,600 -586,261 -6.4
7.98
19.96
15.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/01/2020
8.32
 2,840 8.04 8.32 8.04 0 0 0
03/01/2020
8.36
 12,350 8.40 8.42 8.36 12,320 4,100 0.2
02/01/2020
8.43
 15,120 8.40 8.43 8.36 13,280 0 0.3
31/12/2019
8.43
 20,410 8.40 8.43 8.10 7,290 0 0.2
30/12/2019
8.47
 11,830 8.75 8.75 8.36 7,570 0 0.2
27/12/2019
8.40
 11,440 8.21 8.40 7.95 0 1,130 0.0
26/12/2019
8.40
 12,970 8.21 8.43 8.14 7,070 90 0.2
25/12/2019
8.21
 19,860 7.86 8.21 7.86 0 3,900 -0.1
24/12/2019
7.86
 25,490 7.84 7.86 7.76 13,580 0 0.3
23/12/2019
7.76
 9,700 7.84 7.84 7.76 0 0 0
20/12/2019
7.73
 4,460 7.69 7.91 7.69 0 0 0
19/12/2019
7.65
 24,000 7.61 7.65 7.54 20,350 23,400 -0.1
18/12/2019
7.69
 34,630 7.65 7.69 7.58 17,680 10,500 0.1
17/12/2019
7.65
 21,870 7.65 7.65 7.46 3,990 7,790 -0.1
16/12/2019
7.63
 14,490 7.54 7.63 7.46 11,510 12,000 0.0
13/12/2019
7.61
 22,480 7.46 7.63 7.46 11,220 18,820 -0.2
12/12/2019
7.48
 7,960 7.60 7.61 7.46 4,400 0 0.1
11/12/2019
7.61
 12,690 7.65 7.69 7.46 12,080 10 0.2
10/12/2019
7.65
 13,100 7.28 7.71 7.28 210 2,550 0.0
09/12/2019
7.28
 17,900 7.71 7.76 7.28 4,780 11,220 -0.1
06/12/2019
7.71
 29,730 7.73 8.14 7.71 26,070 26,350 0.0
05/12/2019
7.74
 31,780 7.71 7.74 7.69 740 840 0.0
04/12/2019
7.71
 6,280 7.76 7.76 7.56 5,540 240 0.1
03/12/2019
7.76
 10,920 7.84 7.84 7.76 5,710 0 0.1
02/12/2019
7.76
 64,160 7.87 7.91 7.76 25,070 0 0.5
29/11/2019
7.76
 32,120 7.80 7.80 7.58 1,710 0 0.0
28/11/2019
7.65
 34,470 7.71 7.71 7.58 28,500 0 0.6
27/11/2019
7.65
 53,470 7.65 7.74 7.65 24,020 0 0.5
26/11/2019
7.65
 65,530 7.58 7.65 7.58 0 0 0
25/11/2019
7.58
 4,900 7.58 7.65 7.48 3,530 0 0.1
22/11/2019
7.65
 3,780 7.56 7.65 7.54 750 0 0.0
21/11/2019
7.65
 2,780 7.58 7.65 7.58 2,770 0 0.1
20/11/2019
7.73
 3,260 7.61 7.73 7.54 1,930 0 0.0
19/11/2019
7.69
 6,470 7.61 7.69 7.61 5,980 30 0.1
18/11/2019
7.61
 10,640 7.69 7.73 7.60 6,400 7,200 0.0
15/11/2019: Cổ tức tiền mặt tỉ lệ: 12%
15/11/2019
7.69
 9,330 7.95 7.95 7.69 6,460 0 0.1
14/11/2019
7.76
 6,460 8.10 8.10 7.73 0 0 0
13/11/2019
7.94
 9,510 7.71 8.15 7.71 100 0 0.0
12/11/2019
7.66
 8,690 7.67 7.71 7.66 400 0 0.0
11/11/2019
7.67
 26,160 7.57 7.67 7.57 900 4,200 -0.1
08/11/2019
7.62
 14,170 7.62 7.62 7.55 0 0 0
07/11/2019
7.62
 13,240 7.67 7.67 7.55 100 3,960 -0.1
06/11/2019
7.67
 28,010 7.57 7.67 7.55 14,410 0 0.3
05/11/2019
7.55
 33,260 7.73 7.73 7.55 2,000 0 0.0
04/11/2019
7.73
 7,810 7.69 7.73 7.67 920 0 0.0
01/11/2019
7.73
 12,470 7.69 7.75 7.69 10 0 0.0
31/10/2019
7.64
 16,010 7.67 7.67 7.57 4,360 0 0.1
30/10/2019
7.57
 34,290 7.69 7.69 7.55 0 0 0
29/10/2019
7.69
 22,170 7.59 7.69 7.59 0 0 0
28/10/2019
7.59
 35,720 7.45 7.60 7.45 200 0 0.0
25/10/2019
7.59
 4,060 7.69 7.69 7.59 0 0 0
24/10/2019
7.71
 3,790 7.69 7.73 7.55 0 0 0
23/10/2019
7.66
 9,590 7.45 7.67 7.45 0 0 0
22/10/2019
7.45
 37,220 7.73 7.75 7.41 300 0 0.0
21/10/2019
7.73
 1,080 7.73 7.73 7.67 0 0 0
18/10/2019
7.71
 22,220 7.69 7.73 7.59 10 0 0.0
17/10/2019
7.73
 4,600 7.80 7.80 7.69 0 0 0
16/10/2019
7.80
 2,800 7.80 7.80 7.73 10 0 0.0
15/10/2019
7.80
 4,410 7.90 7.90 7.73 10 0 0.0
14/10/2019
7.80
 9,920 7.69 7.80 7.69 0 0 0
11/10/2019
7.69
 17,270 7.69 7.69 7.59 0 0 0
10/10/2019
7.69
 26,860 7.67 7.75 7.62 0 0 0
09/10/2019
7.67
 15,250 7.60 7.69 7.59 6,260 0 0.1
08/10/2019
7.59
 8,620 7.62 7.64 7.59 2,000 990 0.0
07/10/2019
7.62
 4,900 7.59 7.62 7.55 0 0 0
04/10/2019
7.64
 19,810 7.57 7.64 7.52 6,650 10,400 -0.1
03/10/2019
7.57
 16,340 7.52 7.69 7.52 7,720 0 0.2
02/10/2019
7.55
 13,340 7.66 7.66 7.52 5,900 260 0.1
01/10/2019
7.52
 5,520 7.50 7.67 7.50 0 0 0
30/09/2019
7.50
 58,970 7.53 7.66 7.50 13,460 42,340 -0.6
27/09/2019
7.53
 93,730 7.53 7.62 7.46 16,600 80,720 -1.4
26/09/2019
7.62
 8,350 7.69 7.73 7.50 0 40 0.0
25/09/2019
7.52
 20,560 7.52 7.62 7.48 0 0 0
24/09/2019
7.59
 27,890 7.55 7.62 7.48 10 20,100 -0.4
23/09/2019
7.62
 39,970 7.62 7.76 7.59 10 29,960 -0.6
20/09/2019
7.76
 32,600 7.80 7.90 7.76 10 7,500 -0.2
19/09/2019
7.83
 14,180 7.90 7.90 7.78 0 7,000 -0.2
18/09/2019
7.90
 14,250 7.94 7.94 7.80 0 7,500 -0.2
17/09/2019
7.89
 18,480 7.83 7.94 7.80 0 0 0
16/09/2019
7.97
 33,390 7.89 8.01 7.82 6,010 6,000 0.0
13/09/2019
8.01
 13,840 7.89 8.01 7.76 6,000 0 0.0
12/09/2019
8.06
 13,930 7.94 8.12 7.76 10 0 0.0
11/09/2019
8.03
 6,630 8.03 8.03 7.76 0 0 0
10/09/2019
8.05
 5,750 8.12 8.12 7.80 20 0 0.0
09/09/2019
8.03
 11,840 8.10 8.05 7.80 10 0 0.0
06/09/2019
8.08
 18,400 8.10 8.12 7.73 20 3,500 -0.1
05/09/2019
7.87
 3,520 7.82 8.12 7.80 20 0 0.0
04/09/2019
7.87
 33,850 8.06 8.08 7.73 10 5,480 -0.1
03/09/2019
8.08
 3,940 8.12 8.47 8.08 10 0 0.0
30/08/2019
8.29
 43,380 8.24 8.29 8.05 1,010 24,130 -0.5
29/08/2019
8.36
 3,650 8.36 8.36 8.22 10 0 0.0
28/08/2019
8.38
 17,610 8.36 8.40 8.20 1,010 7,300 -0.1
27/08/2019
8.36
 11,880 8.47 8.47 8.36 120 2,000 0.0
26/08/2019
8.47
 17,150 8.79 8.79 8.42 5,330 5,020 0.0
23/08/2019
8.47
 5,080 8.47 8.57 8.43 0 3,600 -0.1
22/08/2019
8.57
 6,460 8.47 8.57 8.47 0 1,000 0.0
21/08/2019
8.47
 20,870 8.47 8.47 8.42 0 6,790 -0.2
20/08/2019
8.50
 21,290 8.49 8.52 8.47 9,800 0 0.2
19/08/2019
8.50
 13,790 8.77 8.82 8.49 100 590 0.0
16/08/2019
8.59
 22,010 8.75 8.75 8.49 9,660 0 0.2

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