CTCP CIC39 (c32)

15.85
0.40
(2.59%)
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)
11/06/2026
19.96
 633,300 20.21 20.21 18.98 2,300 2,200 0.0
10/06/2026
18.93
 89,300 18.93 18.93 18.93 0 0 0
09/06/2026
17.70
 227,500 17.70 17.70 17.70 0 74,000 -1.3
08/06/2026
16.57
 445,500 16.57 16.57 15.49 0 5,700 -0.1
05/06/2026
15.49
 126,400 15.49 15.49 15.49 0 0 0
04/06/2026
14.50
 126,400 14.50 14.50 14.46 0 0 0
03/06/2026
13.57
 40,400 13.57 13.57 12.88 0 0 0
02/06/2026
12.69
 15,400 12.00 12.69 11.90 600 0 0.0
01/06/2026
11.90
 9,600 11.80 12.05 11.80 0 0 0
29/05/2026
12.00
 2,200 12.05 12.05 12.00 900 0 0.0
28/05/2026
12.44
 2,100 12.49 12.49 12.44 0 1,700 0.0
27/05/2026
11.75
 1,500 12.39 12.78 11.75 0 0 0
26/05/2026
12.39
 10,100 13.03 13.03 12.19 600 400 0.0
25/05/2026
13.08
 600 13.08 13.08 13.08 0 0 0
22/05/2026
13.77
 6,500 13.28 13.77 13.28 400 0 0.0
21/05/2026
13.28
 3,700 13.23 13.28 13.23 0 0 0
20/05/2026
13.28
 18,200 12.59 13.28 12.59 0 400 0.0
19/05/2026
13.28
 24,100 13.28 13.28 12.88 1,300 600 0.0
18/05/2026
13.28
 24,700 12.39 13.28 12.39 3,400 1,200 0.0
15/05/2026
12.73
 17,700 12.73 13.37 12.73 600 1,900 0.0
14/05/2026
12.73
 22,100 13.28 13.52 12.59 1,200 0 0.0
13/05/2026
13.28
 14,600 13.62 13.62 13.28 0 1,500 0.0
12/05/2026
13.62
 17,400 13.91 13.91 13.62 0 800 0.0
11/05/2026
13.91
 57,900 14.75 14.75 13.72 1,900 2,100 0.0
08/05/2026
14.75
 80,200 14.16 15.24 14.16 0 1,400 0.0
07/05/2026
15.05
 365,600 14.16 15.05 14.06 1,700 6,400 -0.1
06/05/2026
14.06
 104,100 13.87 14.36 13.87 1,400 900 0.0
05/05/2026
13.87
 195,200 15.14 15.14 13.87 700 800 0.0
04/05/2026
14.31
 469,000 14.31 14.31 14.31 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
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
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

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