CTCP CIC39 (c32)

15.05
0.05
(0.33%)
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
(2026-08-19) 		-0.30 -1.96% 128,000 -2,600 0.0
10.40
16.90
15.05
2 tháng
(2026-07-20) 		-2.70 -15.25% 167,200 -3,700 -0.1
10.40
17.70
15.05
3 tháng
(2026-06-22) 		0.10 0.68% 422,900 -4,000 -0.1
10.40
18
15.05
6 tháng
(2026-03-23) 		4.08 37.42% 6,405,800 -94,100 -1.6
10.08
19.96
15.05
12 tháng
(2025-09-23) 		5.19 52.92% 10,979,500 -180,700 -2.8
9.61
19.96
15.05
24 tháng
(2024-09-30) 		6.42 74.83% 14,557,500 -194,900 -3.1
7.74
19.96
15.05
36 tháng
(2023-10-04) 		6.62 78.93% 20,252,900 -498,978 -8.2
7.74
19.96
15.05
60 tháng
(2021-10-14) 		1.21 8.75% 87,329,400 -1,675,961 -46.1
7.35
19.96
15.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2019
8.05
 5,750 8.03 8.12 7.80 20 0 0.0
09/09/2019
8.03
 11,840 8.08 8.08 7.80 10 0 0.0
06/09/2019
8.08
 18,400 7.87 8.12 7.73 20 3,500 -0.1
05/09/2019
7.87
 3,520 7.87 8.12 7.80 20 0 0.0
04/09/2019
7.87
 33,850 8.08 8.08 7.73 10 5,480 -0.1
03/09/2019
8.08
 3,940 8.29 8.47 8.08 10 0 0.0
30/08/2019
8.29
 43,380 8.36 8.36 8.05 1,010 24,130 -0.5
29/08/2019
8.36
 3,650 8.38 8.38 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 8.47 8.79 8.42 5,330 5,020 0.0
23/08/2019
8.47
 5,080 8.57 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 8.50 8.50 8.42 0 6,790 -0.2
20/08/2019
8.50
 21,290 8.50 8.52 8.47 9,800 0 0.2
19/08/2019
8.50
 13,790 8.59 8.82 8.49 100 590 0.0
16/08/2019
8.59
 22,010 8.57 8.75 8.49 9,660 0 0.2
15/08/2019
8.57
 58,950 8.65 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 8.82 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 9.00 9.00 8.47 0 0 0
08/08/2019
9.00
 9,220 9.00 9.12 8.61 20 0 0.0
07/08/2019
9.00
 7,860 9.00 9.07 8.75 0 0 0
06/08/2019
9.00
 1,180 9.05 9.05 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 9.07 9.07 8.82 3,750 0 0.1
01/08/2019
9.07
 20,310 8.96 9.07 8.82 9,200 0 0.2
31/07/2019
8.96
 25,600 8.86 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 9.28 9.28 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 9.17 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 9.60 9.67 9.56 0 0 0
18/07/2019
9.60
 30,360 9.63 9.63 9.53 0 0 0
17/07/2019
9.63
 20,470 9.44 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 9.47 9.49 9.44 800 0 0.0
10/07/2019
9.47
 50,240 9.47 9.47 9.42 4,880 0 0.1
09/07/2019
9.47
 20,150 9.53 9.53 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 9.53 9.53 9.44 3,700 3,030 0.0
03/07/2019
9.53
 20,430 9.44 9.56 9.44 1,400 10,630 -0.2
02/07/2019
9.44
 23,580 9.67 9.67 9.44 5,360 0 0.1
01/07/2019
9.67
 20,340 9.60 9.67 9.53 140 2,320 -0.1
28/06/2019
9.60
 12,080 9.56 9.67 9.49 860 0 0.0
27/06/2019
9.56
 13,320 9.67 9.70 9.56 500 0 0.0
26/06/2019
9.67
 106,230 9.77 9.86 9.67 100 30 0.0
25/06/2019
9.77
 193,530 9.67 9.88 9.72 0 18,300 -0.5
24/06/2019
9.67
 90,620 9.62 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 9.53 9.65 9.49 0 4,900 -0.1
19/06/2019
9.53
 23,900 9.60 9.63 9.47 0 20,110 -0.5
18/06/2019
9.60
 17,380 9.69 9.70 9.58 0 4,900 -0.1
17/06/2019
9.69
 35,800 9.81 9.81 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 9.74 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 9.60 9.70 9.47 40 39,780 -1.1
07/06/2019
9.60
 62,770 9.60 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 9.56 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 9.84 9.93 9.46 9,380 20,000 -0.3
30/05/2019
9.84
 4,370 9.67 9.84 9.70 0 0 0
29/05/2019: Cổ tức tiền mặt tỉ lệ: 12%
29/05/2019
9.67
 11,160 9.60 9.74 9.60 5,440 0 0.1
28/05/2019
9.60
 53,490 9.60 9.73 9.53 10,090 17,200 -0.2
27/05/2019
9.60
 12,580 9.63 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 9.73 9.80 9.67 0 0 0
22/05/2019
9.73
 20,770 9.70 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 9.77 9.97 9.67 5,000 0 0.1
17/05/2019
9.77
 23,070 9.80 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 9.97 10.04 9.90 0 0 0
14/05/2019
9.97
 2,890 9.97 10.07 9.87 30 2,000 -0.1
13/05/2019
9.97
 24,640 9.80 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 10.07 10.07 9.80 37,770 3,140 1.0
08/05/2019
10.07
 39,770 10.31 10.31 10.00 7,970 2,030 0.2
07/05/2019
10.31
 13,780 10.31 10.41 10.14 2,040 130 0.1
06/05/2019
10.31
 7,910 10.41 10.41 10.14 5,110 0 0.2
03/05/2019
10.41
 11,580 10.51 10.51 10.17 10 0 0.0
02/05/2019
10.51
 23,430 10.41 10.54 10.41 14,500 1,370 0.4
26/04/2019
10.41
 17,820 10.44 10.51 10.14 5,840 0 0.2
25/04/2019
10.44
 23,740 10.68 10.68 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 10.34 10.65 10.24 10 2,240 -0.1
22/04/2019
10.34
 152,030 10.58 10.65 10.14 13,700 26,730 -0.4
19/04/2019
10.58
 233,640 10.27 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

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