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
15.80
2 tháng
(2026-08-06) 		-0.90 -5.66% 106,300 -2,600 0.0
14.70
16.90
15.80
3 tháng
(2026-07-07) 		-0.78 -4.96% 276,500 -5,200 -0.1
14.70
18
15.80
6 tháng
(2026-04-08) 		4.82 47.38% 6,064,100 -91,500 -1.6
10.08
19.96
15.80
12 tháng
(2025-10-10) 		5.26 54.08% 10,760,300 -180,800 -2.8
9.61
19.96
15.80
24 tháng
(2024-10-15) 		6.25 71.39% 14,276,900 -194,800 -3.1
8.01
19.96
15.80
36 tháng
(2023-10-23) 		6.54 77.37% 19,758,100 -500,378 -8.2
8.01
19.96
15.80
60 tháng
(2021-11-01) 		-0.63 -4.02% 81,348,600 -586,261 -6.4
7.98
19.96
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2019
10.22
 244,190 10.16 10.24 9.89 0 6,080 -0.2
21/03/2019
10.10
 142,290 10.48 10.53 10.10 10 10,000 -0.3
20/03/2019
10.53
 123,210 10.17 10.71 10.07 0 110 0.0
19/03/2019
10.38
 222,520 10.04 10.65 10.00 3,500 0 0.1
18/03/2019
10.00
 84,390 9.80 10.00 9.77 0 0 0
15/03/2019
9.77
 46,380 9.82 9.82 9.73 0 0 0
14/03/2019
9.82
 299,870 9.63 9.90 9.61 90 4,000 -0.1
13/03/2019
9.63
 27,320 9.61 9.73 9.50 3,700 0 0.1
12/03/2019
9.60
 24,440 9.77 9.80 9.60 120 0 0.0
11/03/2019
9.67
 39,920 9.51 9.67 9.46 50 4,000 -0.1
08/03/2019
9.51
 28,460 9.77 9.80 9.50 120 0 0.0
07/03/2019
9.77
 27,870 9.82 10.00 9.77 10 0 0.0
06/03/2019
9.82
 61,820 9.73 9.97 9.73 5,410 0 0.2
05/03/2019
9.80
 44,800 9.92 9.92 9.80 0 0 0
04/03/2019
9.94
 74,710 10.21 10.21 9.90 4,080 0 0.1
01/03/2019
9.94
 52,750 9.80 9.94 9.80 13,920 0 0.4
28/02/2019
9.73
 131,020 9.65 10.04 9.65 0 0 0
27/02/2019
9.60
 39,520 9.56 9.67 9.53 0 0 0
26/02/2019
9.56
 31,360 9.56 9.58 9.40 4,100 0 0.1
25/02/2019
9.53
 61,800 9.50 9.58 9.48 0 0 0
22/02/2019
9.51
 40,840 9.33 9.60 9.33 10 0 0.0
21/02/2019
9.46
 42,350 9.46 9.60 9.43 20 390 0.0
20/02/2019
9.56
 26,630 9.50 9.63 9.46 50 0 0.0
19/02/2019
9.50
 56,450 9.72 9.73 9.46 420 0 0.0
18/02/2019
9.67
 39,300 9.46 9.73 9.40 130 0 0.0
15/02/2019
9.46
 33,730 9.46 9.56 9.46 0 0 0
14/02/2019
9.56
 7,290 9.77 9.77 9.46 20 0 0.0
13/02/2019
9.73
 66,080 9.26 9.80 9.26 1,070 0 0.0
12/02/2019
9.26
 32,640 8.87 9.26 8.87 6,970 2,000 0.1
11/02/2019
8.85
 15,870 8.79 8.99 8.79 10 1,000 0.0
01/02/2019
8.79
 11,710 8.82 8.92 8.72 1,160 0 0.0
31/01/2019
8.75
 30,280 8.79 8.79 8.67 0 0 0
30/01/2019
8.69
 106,300 8.79 8.79 8.58 10 0 0.0
29/01/2019
8.58
 55,370 8.67 8.79 8.58 220 0 0.0
28/01/2019
8.75
 5,020 8.87 8.87 8.69 20 0 0.0
25/01/2019
8.69
 15,680 8.82 8.89 8.69 150 0 0.0
24/01/2019
8.67
 50,610 8.58 8.79 8.58 30 0 0.0
23/01/2019
8.65
 9,380 8.65 8.72 8.65 0 0 0
22/01/2019
8.79
 47,700 8.65 8.79 8.62 1,210 0 0.0
21/01/2019
8.65
 39,180 8.92 8.92 8.65 0 4,500 -0.1
18/01/2019
8.80
 12,360 8.79 8.96 8.79 20 10 0.0
17/01/2019
8.92
 7,120 8.82 8.92 8.80 10 0 0.0
16/01/2019
8.96
 11,690 8.96 8.99 8.80 120 0 0.0
15/01/2019
8.80
 23,540 8.79 9.06 8.65 30 0 0.0
14/01/2019
8.79
 1,580 9.04 9.04 8.79 0 0 0
11/01/2019
9.04
 7,170 9.06 9.06 8.85 10 0 0.0
10/01/2019
8.85
 37,320 8.74 9.11 8.65 20 0 0.0
09/01/2019
8.74
 74,230 8.65 8.94 8.65 10 0 0.0
08/01/2019
8.69
 8,230 8.89 8.89 8.69 1,130 0 0.0
07/01/2019
8.89
 11,060 8.79 8.89 8.79 0 1,100 0.0
04/01/2019
8.79
 40,500 8.79 8.92 8.65 17,400 0 0.5
03/01/2019
8.79
 28,560 8.79 8.92 8.58 0 0 0
02/01/2019
8.92
 22,360 8.82 8.92 8.72 0 0 0
28/12/2018
8.82
 22,900 8.79 9.04 8.79 1,530 0 0.0
27/12/2018
9.09
 8,450 9.12 9.23 8.92 590 0 0.0
26/12/2018
8.92
 39,350 9.09 9.19 8.92 640 0 0.0
25/12/2018
9.09
 34,160 9.07 9.09 8.89 1,420 320 0.0
24/12/2018
9.09
 55,080 9.07 9.19 9.07 2,000 0 0.1
21/12/2018
9.12
 16,330 9.09 9.21 8.99 80 0 0.0
20/12/2018
9.09
 6,440 8.99 9.09 8.97 80 0 0.0
19/12/2018
8.99
 14,400 8.96 9.07 8.92 3,110 0 0.1
18/12/2018
8.92
 47,940 9.06 9.18 8.89 3,560 0 0.1
17/12/2018
9.06
 22,600 9.23 9.24 9.06 3,410 0 0.1
14/12/2018
9.23
 18,790 9.29 9.40 9.19 15,700 0 0.4
13/12/2018
9.29
 48,280 9.29 9.40 9.28 11,100 0 0.3
12/12/2018
9.31
 12,650 9.23 9.33 9.19 0 0 0
11/12/2018
9.19
 18,260 9.33 9.34 9.14 0 0 0
10/12/2018
9.33
 146,860 9.23 9.41 9.16 3,330 0 0.1
07/12/2018
9.23
 14,700 9.18 9.28 9.16 3,410 0 0.1
06/12/2018
9.16
 24,920 9.24 9.26 9.16 3,400 0 0.1
05/12/2018
9.26
 33,750 9.24 9.31 9.23 3,400 0 0.1
04/12/2018
9.29
 35,260 9.24 9.33 9.23 0 0 0
03/12/2018
9.21
 41,590 9.09 9.29 9.06 0 0 0
30/11/2018
8.99
 50,440 9.09 9.09 8.79 3,500 0 0.1
29/11/2018
8.99
 14,080 9.09 9.19 8.97 30 0 0.0
28/11/2018
8.96
 34,070 8.96 9.04 8.85 3,500 0 0.1
27/11/2018
8.96
 32,020 9.12 9.12 8.96 3,400 0 0.1
26/11/2018
9.11
 66,010 9.16 9.23 8.96 4,420 0 0.1
23/11/2018
9.16
 79,150 9.53 9.53 9.12 3,380 500 0.1
22/11/2018
9.40
 31,540 9.38 9.46 9.33 0 0 0
21/11/2018
9.38
 56,670 9.36 9.46 9.29 3,300 0 0.1
20/11/2018
9.38
 43,250 9.50 9.53 9.36 3,300 0 0.1
19/11/2018
9.50
 54,890 9.60 9.63 9.46 2,500 0 0.1
16/11/2018
9.56
 15,680 9.67 9.67 9.53 0 0 0
15/11/2018
9.56
 178,580 9.58 9.70 9.40 7,420 0 0.2
14/11/2018
9.50
 186,450 9.50 9.73 9.45 6,000 0 0.2
13/11/2018
9.43
 52,000 9.43 9.46 9.19 4,220 0 0.1
12/11/2018
9.43
 18,420 9.51 9.53 9.41 3,850 0 0.1
09/11/2018
9.53
 9,150 9.63 9.63 9.41 4,180 0 0.1
08/11/2018: Cổ tức tiền mặt tỉ lệ: 12%
08/11/2018
9.50
 8,750 9.70 9.70 9.50 0 0 0
07/11/2018
9.46
 22,860 9.40 9.51 9.40 370 0 0.0
06/11/2018
9.40
 39,130 9.51 9.56 9.40 310 0 0.0
05/11/2018
9.51
 50,500 9.53 9.56 9.40 6,900 0 0.2
02/11/2018
9.46
 53,400 9.46 9.53 9.40 5,000 0 0.1
01/11/2018
9.46
 8,690 9.40 9.59 9.40 20 0 0.0
31/10/2018
9.37
 18,170 9.30 9.40 9.27 10 0 0.0
30/10/2018
9.27
 41,090 9.17 9.30 9.14 3,110 0 0.1
29/10/2018
9.17
 20,900 9.25 9.40 9.07 10 0 0.0
26/10/2018
9.25
 9,270 9.50 9.50 9.25 0 0 0
25/10/2018
9.43
 31,880 9.27 9.50 9.14 200 0 0.0

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