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)
01/05/2026
10.33
 13,800 10.72 10.72 10.33 0 0 0
30/04/2026
15.49
 200 15.54 15.54 15.49 0 0 0
29/04/2026
13.37
 270,300 12.59 13.37 12.44 800 100 0.0
28/04/2026
12.54
 151,700 11.90 12.54 11.90 1,700 0 0.0
27/04/2026
15.49
 200 15.54 15.54 15.49 0 0 0
24/04/2026
11.75
 152,100 11.01 11.75 11.01 0 1,000 0.0
23/04/2026
11.01
 6,100 10.52 11.01 10.52 0 0 0
22/04/2026
11.01
 6,500 10.92 11.01 10.92 0 0 0
21/04/2026
10.92
 37,800 10.57 10.92 10.57 0 0 0
20/04/2026
10.57
 18,100 10.52 10.57 10.33 700 0 0.0
17/04/2026
10.52
 3,000 10.33 10.52 10.23 100 0 0.0
16/04/2026
10.33
 26,300 10.33 10.33 10.13 200 800 0.0
15/04/2026
10.33
 365,600 10.33 10.33 10.13 0 0 0
14/04/2026
10.13
 1,081,600 10.13 10.47 10.08 800 4,000 0.0
13/04/2026
10.08
 22,700 10.23 10.23 9.93 0 700 0.0
10/04/2026
10.23
 5,700 10.18 10.23 9.98 600 1,000 0.0
09/04/2026
10.18
 11,500 10.18 10.33 10.13 700 500 0.0
08/04/2026
10.18
 38,600 10.42 10.42 10.03 300 300 0.0
07/04/2026
10.52
 5,000 10.52 10.52 10.52 0 0 0
06/04/2026
10.57
 2,600 10.13 10.57 9.83 0 0 0
03/04/2026
10.57
 100 10.57 10.57 10.57 0 0 0
02/04/2026
10.28
 11,300 10.18 10.52 10.18 0 100 0.0
01/04/2026
10.33
 47,400 10.18 10.37 10.13 0 500 0.0
31/03/2026
10.37
 500 10.42 10.42 10.37 0 200 0.0
30/03/2026
10.37
 400 10.47 10.47 10.18 0 300 0.0
27/03/2026
10.33
 95,400 10.52 10.52 10.13 0 2,000 0.0
26/03/2026
10.52
 91,500 10.82 10.87 10.52 300 200 0.0
25/03/2026
10.52
 21,900 11.01 11.01 10.33 500 0 0.0
24/03/2026
10.92
 10,100 10.42 10.92 10.28 0 100 0.0
23/03/2026
10.92
 6,900 10.92 11.01 10.33 0 0 0
20/03/2026
11.01
 500 10.52 11.06 10.52 0 0 0
19/03/2026
11.11
 300 11.31 11.31 10.82 0 100 0.0
18/03/2026
11.01
 1,200 11.11 11.11 10.67 0 0 0
17/03/2026
11.21
 800 10.67 11.21 10.67 0 0 0
16/03/2026
11.21
 0 11.21 11.21 11.21 0 0 0
13/03/2026
11.21
 500 11.21 11.21 11.21 100 0 0.0
12/03/2026
11.26
 4,800 10.42 11.31 10.42 200 0 0.0
11/03/2026
10.82
 10,200 10.72 11.31 10.42 0 0 0
10/03/2026
10.72
 22,500 10.23 11.46 10.23 0 0 0
09/03/2026
10.72
 3,700 10.72 11.51 10.72 0 100 0.0
06/03/2026
11.51
 19,700 11.60 11.65 11.46 1,500 0 0.0
05/03/2026
11.46
 1,200 11.51 11.51 11.41 0 0 0
04/03/2026
11.51
 49,300 11.55 11.60 10.82 1,700 0 0.0
03/03/2026
11.55
 24,500 12.00 12.00 11.46 0 0 0
02/03/2026
11.55
 1,300 11.65 11.65 11.21 500 0 0.0
27/02/2026
11.70
 35,200 11.55 11.70 11.55 0 0 0
26/02/2026
11.70
 38,000 11.70 11.70 11.41 0 2,800 0.0
25/02/2026
11.60
 6,800 11.65 11.65 11.51 0 0 0
24/02/2026
11.80
 9,600 12.00 12.00 11.16 1,100 0 0.0
23/02/2026
11.85
 4,200 12.19 12.19 11.60 100 0 0.0
20/02/2026
15.49
 200 15.54 15.54 15.49 0 0 0
19/02/2026
15.49
 200 15.54 15.54 15.49 0 0 0
18/02/2026
15.49
 200 15.54 15.54 15.49 0 0 0
17/02/2026
15.49
 200 15.54 15.54 15.49 0 0 0
16/02/2026
15.49
 200 15.54 15.54 15.49 0 0 0
13/02/2026
11.60
 60,500 11.75 11.75 11.60 0 1,800 0.0
12/02/2026
11.41
 13,500 11.51 11.51 11.31 0 1,500 0.0
11/02/2026
11.41
 12,100 11.26 11.65 11.26 0 0 0
10/02/2026
11.46
 19,400 11.11 11.60 11.06 0 200 0.0
09/02/2026
11.11
 62,900 11.11 11.26 11.01 0 0 0
06/02/2026
11.31
 3,600 11.11 11.51 11.06 0 200 0.0
05/02/2026
11.51
 46,600 11.31 11.65 11.31 0 2,700 0.0
04/02/2026
11.55
 51,000 11.51 11.65 11.21 0 0 0
03/02/2026
11.60
 150,000 11.85 12.10 11.51 0 8,900 -0.1
02/02/2026
12.34
 27,300 12.49 12.59 12.10 0 0 0
30/01/2026
12.34
 181,000 12.78 12.83 12.34 0 0 0
29/01/2026
12.00
 13,300 12.00 12.00 11.60 0 0 0
28/01/2026
12.00
 28,300 12.00 12.00 11.75 0 0 0
27/01/2026
12.00
 19,800 11.80 12.10 11.75 0 0 0
26/01/2026
11.70
 38,600 11.75 12.05 11.70 0 0 0
23/01/2026
11.51
 127,900 11.31 11.80 11.21 0 51,500 -0.6
22/01/2026
11.31
 23,800 10.82 11.31 10.72 0 0 0
21/01/2026
10.82
 49,700 10.82 10.92 10.62 0 0 0
20/01/2026
10.82
 24,600 10.77 10.92 10.72 0 0 0
19/01/2026
10.82
 61,900 10.57 10.82 10.42 800 800 0
16/01/2026
10.57
 4,500 10.52 10.62 10.33 0 0 0
15/01/2026
10.62
 53,800 10.52 10.72 10.52 400 0 0.0
14/01/2026
10.52
 126,500 10.23 10.62 10.08 11,400 700 0.1
13/01/2026
10.23
 2,700 10.23 10.23 10.23 0 0 0
12/01/2026
10.23
 8,600 10.23 10.42 10.18 0 0 0
09/01/2026
10.23
 14,800 10.23 10.28 10.03 0 0 0
08/01/2026
10.23
 9,000 10.23 10.33 10.23 0 0 0
07/01/2026
10.23
 21,100 10.13 10.57 10.13 0 0 0
06/01/2026
10.28
 40,300 10.72 10.72 9.83 400 0 0.0
05/01/2026
10.33
 13,800 10.72 10.72 10.33 0 0 0
02/01/2026
12.34
 181,000 12.78 12.83 12.34 0 0 0
01/01/2026
10.62
 22,500 10.82 10.87 10.62 0 0 0
31/12/2025
10.62
 22,500 10.82 10.87 10.62 0 0 0
30/12/2025
10.96
 14,500 10.82 11.11 10.82 0 0 0
29/12/2025
10.96
 46,300 10.52 11.06 10.33 0 200 0.0
26/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
26/12/2025
11.06
 78,100 11.55 11.80 10.72 0 19,800 -0.2
25/12/2025
11.48
 90,900 11.63 11.78 11.21 500 100 0.0
24/12/2025
11.55
 85,400 11.80 11.80 11.55 0 500 0.0
23/12/2025
11.80
 104,200 12.24 12.24 11.80 400 2,200 0.0
22/12/2025
12.17
 31,400 12.49 12.49 12.14 0 1,600 0.0
19/12/2025
12.24
 53,200 12.29 12.54 12.24 500 0 0.0
18/12/2025
12.29
 62,800 12.49 12.73 12.12 2,200 1,500 0.0
17/12/2025
12.76
 248,800 13.28 13.55 12.76 1,200 0 0.0
16/12/2025
13.69
 52,200 13.57 14.01 13.35 1,500 2,800 0.0
15/12/2025
13.55
 154,400 12.93 13.55 12.93 500 0 0.0

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