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)
15/08/2019
8.57
 58,950 8.50 8.68 8.47 4,810 14,000 -0.2
14/08/2019
8.65
 11,810 8.68 8.82 8.43 7,210 0 0.2
13/08/2019
8.68
 5,820 8.86 8.89 8.47 40 0 0.0
12/08/2019
8.82
 1,720 8.96 8.96 8.75 0 0 0
09/08/2019
8.96
 16,610 8.75 8.96 8.47 0 0 0
08/08/2019
9.00
 9,220 8.68 9.12 8.61 20 0 0.0
07/08/2019
9.00
 7,860 9.03 9.07 8.75 0 0 0
06/08/2019
9.00
 1,180 9.03 9.03 8.66 0 190 0.0
05/08/2019
9.05
 370 9.05 9.10 9.05 0 10 0.0
02/08/2019
9.05
 27,810 8.82 9.05 8.82 3,750 0 0.1
01/08/2019
9.07
 20,310 8.84 9.07 8.82 9,200 0 0.2
31/07/2019
8.96
 25,600 8.82 9.17 8.82 4,700 600 0.1
30/07/2019
8.86
 25,040 9.10 9.21 8.82 5,300 500 0.1
29/07/2019
9.10
 10,050 9.17 9.25 9.07 7,300 0 0.2
26/07/2019
9.28
 14,350 9.17 9.28 9.07 3,930 0 0.1
25/07/2019
9.17
 13,270 9.14 9.17 9.07 0 0 0
24/07/2019
9.14
 19,960 9.21 9.21 9.00 9,700 400 0.2
23/07/2019
9.17
 27,560 9.21 9.26 9.07 8,500 0 0.2
22/07/2019
9.21
 21,600 9.58 9.58 9.21 5,600 0 0.2
19/07/2019
9.58
 9,040 9.56 9.67 9.56 0 0 0
18/07/2019
9.60
 30,360 9.53 9.63 9.53 0 0 0
17/07/2019
9.63
 20,470 9.46 9.63 9.44 3,480 0 0.1
16/07/2019
9.44
 35,470 9.42 9.54 9.42 800 15,000 -0.4
15/07/2019
9.42
 26,660 9.40 9.47 9.40 3,580 0 0.1
12/07/2019
9.40
 19,440 9.47 9.47 9.40 4,300 0 0.1
11/07/2019
9.47
 15,710 9.49 9.49 9.44 800 0 0.0
10/07/2019
9.47
 50,240 9.46 9.47 9.42 4,880 0 0.1
09/07/2019
9.47
 20,150 9.47 9.47 9.44 4,800 0 0.1
08/07/2019
9.53
 10,920 9.51 9.53 9.47 2,300 1,340 0.0
05/07/2019
9.51
 2,240 9.49 9.51 9.49 0 0 0
04/07/2019
9.49
 29,770 9.46 9.53 9.44 3,700 3,030 0.0
03/07/2019
9.53
 20,430 9.46 9.56 9.44 1,400 10,630 -0.2
02/07/2019
9.44
 23,580 9.44 9.63 9.44 5,360 0 0.1
01/07/2019
9.67
 20,340 9.67 9.67 9.53 140 2,320 -0.1
28/06/2019
9.60
 12,080 9.60 9.67 9.49 860 0 0.0
27/06/2019
9.56
 13,320 9.56 9.70 9.56 500 0 0.0
26/06/2019
9.67
 106,230 9.86 9.86 9.67 100 30 0.0
25/06/2019
9.77
 193,530 9.72 9.88 9.72 0 18,300 -0.5
24/06/2019
9.67
 90,620 9.70 9.74 9.67 2,320 6,860 -0.1
21/06/2019
9.62
 33,320 9.60 9.70 9.60 0 14,840 -0.4
20/06/2019
9.60
 35,600 9.49 9.65 9.49 0 4,900 -0.1
19/06/2019
9.53
 23,900 9.53 9.63 9.47 0 20,110 -0.5
18/06/2019
9.60
 17,380 9.70 9.70 9.58 0 4,900 -0.1
17/06/2019
9.69
 35,800 9.63 9.70 9.56 500 90 0.0
14/06/2019
9.81
 24,520 9.74 9.84 9.63 40 0 0.0
13/06/2019
9.74
 21,560 9.81 9.81 9.60 300 0 0.0
12/06/2019
9.74
 82,790 9.53 9.74 9.49 0 15,000 -0.4
11/06/2019
9.53
 92,050 9.47 9.53 9.42 5,000 15,220 -0.3
10/06/2019
9.47
 70,540 9.53 9.70 9.47 40 39,780 -1.1
07/06/2019
9.60
 62,770 9.53 9.63 9.42 4,980 30,000 -0.7
06/06/2019
9.60
 40,340 9.60 9.60 9.49 4,630 20,000 -0.4
05/06/2019
9.60
 74,170 9.53 9.65 9.49 5,380 42,270 -1.0
04/06/2019
9.53
 31,930 9.63 9.63 9.53 8,790 1,560 0.2
03/06/2019
9.56
 17,390 9.53 9.63 9.53 10,330 0 0.3
31/05/2019
9.53
 47,980 9.77 9.93 9.46 9,380 20,000 -0.3
30/05/2019
9.84
 4,370 9.74 9.84 9.70 0 0 0
29/05/2019: Cổ tức tiền mặt tỉ lệ: 12%
29/05/2019
9.67
 11,160 9.74 9.74 9.60 5,440 0 0.1
28/05/2019
9.60
 53,490 9.73 9.73 9.53 10,090 17,200 -0.2
27/05/2019
9.60
 12,580 9.50 9.77 9.50 10 30 0.0
24/05/2019
9.63
 44,690 9.67 9.70 9.46 5,680 0 0.2
23/05/2019
9.67
 8,920 9.80 9.80 9.67 0 0 0
22/05/2019
9.73
 20,770 9.73 9.77 9.67 0 0 0
21/05/2019
9.70
 8,590 9.70 9.73 9.70 0 0 0
20/05/2019
9.70
 15,810 9.97 9.97 9.67 5,000 0 0.1
17/05/2019
9.77
 23,070 9.90 9.90 9.67 5,010 6,300 0.0
16/05/2019
9.80
 36,000 9.97 9.97 9.77 5,940 3,700 0.1
15/05/2019
9.97
 9,150 9.95 10.04 9.90 0 0 0
14/05/2019
9.97
 2,890 10.07 10.07 9.87 30 2,000 -0.1
13/05/2019
9.97
 24,640 9.63 10.10 9.63 2,350 18,190 -0.5
10/05/2019
9.80
 35,430 9.80 10.31 9.80 370 28,110 -0.8
09/05/2019
9.80
 44,600 9.97 10.07 9.80 37,770 3,140 1.0
08/05/2019
10.07
 39,770 10.14 10.14 10.00 7,970 2,030 0.2
07/05/2019
10.31
 13,780 10.14 10.41 10.14 2,040 130 0.1
06/05/2019
10.31
 7,910 10.29 10.36 10.14 5,110 0 0.2
03/05/2019
10.41
 11,580 10.46 10.46 10.17 10 0 0.0
02/05/2019
10.51
 23,430 10.44 10.54 10.41 14,500 1,370 0.4
26/04/2019
10.41
 17,820 10.51 10.51 10.14 5,840 0 0.2
25/04/2019
10.44
 23,740 10.41 10.48 10.24 3,710 0 0.1
24/04/2019
10.68
 345,710 10.65 10.78 10.54 21,530 0 0.7
23/04/2019
10.65
 208,410 10.56 10.65 10.24 10 2,240 -0.1
22/04/2019
10.34
 152,030 10.31 10.65 10.14 13,700 26,730 -0.4
19/04/2019
10.58
 233,640 10.24 10.81 10.22 0 4,000 -0.1
18/04/2019
10.27
 42,020 10.24 10.58 10.21 80 0 0.0
17/04/2019
10.24
 22,180 10.78 10.78 10.24 0 0 0
16/04/2019
10.66
 82,660 10.44 10.78 10.41 20 200 0.0
12/04/2019
10.58
 52,830 10.41 10.61 10.41 0 0 0
11/04/2019
10.38
 32,260 10.31 10.48 10.31 3,410 0 0.1
10/04/2019
10.31
 69,400 10.31 10.38 10.27 0 0 0
09/04/2019
10.36
 55,490 10.32 10.44 10.24 0 440 0.0
08/04/2019
10.31
 15,790 10.48 10.48 10.21 20 0 0.0
05/04/2019
10.24
 19,670 10.51 10.54 10.24 0 0 0
04/04/2019
10.51
 146,760 9.95 10.51 9.95 130,040 0 4.0
03/04/2019
9.95
 54,160 9.89 10.00 9.83 0 0 0
02/04/2019
9.89
 50,010 9.87 10.00 9.87 40 0 0.0
01/04/2019
10.00
 38,620 9.83 10.07 9.82 0 0 0
29/03/2019
9.85
 67,180 10.09 10.09 9.85 0 3,500 -0.1
28/03/2019
9.89
 131,770 10.10 10.14 9.85 0 0 0
27/03/2019
10.14
 76,350 10.05 10.22 10.04 100 0 0.0
26/03/2019
10.14
 95,220 9.99 10.26 9.99 0 0 0
25/03/2019
10.07
 98,320 10.14 10.21 9.94 0 300 0.0

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