CTCP CIC39 (c32)

17.20
0
(0%)
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
(2024-10-23) 		-0.40 -2.27% 320,700 1,400 0.0
17
17.80
17.20
2 tháng
(2024-09-23) 		-0.30 -1.71% 662,300 1,400 0.0
17
17.80
17.20
3 tháng
(2024-08-26) 		-0.25 -1.43% 1,309,800 1,200 0.0
17
17.80
17.20
6 tháng
(2024-05-27) 		-0.10 -0.58% 2,327,500 8,890 0.2
17
17.80
17.20
12 tháng
(2023-11-28) 		0.35 2.08% 5,301,700 -134,510 -2.3
16.60
18.95
17.20
24 tháng
(2022-12-05) 		-1.64 -8.72% 13,820,500 -523,005 -8.1
16.60
19.90
17.20
36 tháng
(2021-12-08) 		-10.28 -37.41% 54,284,400 -539,593 -7.6
16.23
33.89
17.20
60 tháng
(2019-12-19) 		1.64 10.53% 138,503,360 -4,423,353 -111.2
14.35
33.89
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2017
20.90
 284,990 21.21 21.21 20.58 0 0 0
18/04/2017
21.21
 95,520 20.94 21.30 20.90 0 1,060 -0.0
17/04/2017
20.94
 168,760 21.89 22.03 20.85 1,400 200 0.1
14/04/2017
21.89
 184,300 22.30 22.30 21.53 0 0 0
13/04/2017
22.30
 64,840 22.44 22.66 22.30 0 0 0
12/04/2017
22.44
 181,260 22.21 22.94 22.16 0 3,000 -0.1
11/04/2017
22.21
 80,240 22.44 22.62 22.21 0 3,010 -0.1
10/04/2017
22.44
 174,000 21.94 22.50 21.80 0 3,000 -0.1
07/04/2017
21.94
 55,630 22.14 22.16 21.82 0 310 -0.0
05/04/2017
22.14
 23,340 22.21 22.41 22.03 0 2,360 -0.1
04/04/2017
22.21
 240,800 21.85 22.48 21.44 0 200 -0.0
03/04/2017
21.85
 222,330 22.39 22.75 21.76 0 1,000 -0.0
31/03/2017
22.39
 353,810 22.80 22.80 22.39 910 0 0.0
30/03/2017
22.80
 298,930 23.39 23.57 22.80 0 3,000 -0.2
29/03/2017
23.39
 122,840 23.30 23.66 23.30 0 3,400 -0.2
28/03/2017
23.30
 132,000 23.16 23.66 23.25 1,000 5,280 -0.2
27/03/2017
23.16
 214,460 23.34 23.48 23.12 1,450 3,660 -0.1
24/03/2017
23.34
 187,710 23.34 23.80 23.34 400 0 0.0
23/03/2017
23.34
 129,630 23.30 23.66 23.16 200 0 0.0
22/03/2017
23.30
 397,620 23.52 23.75 23.21 0 0 0
21/03/2017
23.52
 544,450 23.89 24.25 23.52 0 10 -0.0
20/03/2017
23.89
 603,850 24.48 24.52 23.89 0 0 0
17/03/2017
24.48
 145,860 24.70 24.93 24.48 0 3,000 -0.2
16/03/2017
24.70
 302,170 24.61 24.84 24.25 0 32,980 -1.8
15/03/2017
24.61
 327,240 24.48 24.97 24.39 560 500 0.0
14/03/2017
24.48
 240,400 24.79 24.84 24.39 400 1,500 -0.1
13/03/2017
24.79
 395,810 24.70 25.11 24.52 7,000 2,000 0.3
10/03/2017
24.70
 520,550 23.93 24.93 23.62 0 1,200 -0.1
09/03/2017
23.93
 312,400 24.29 24.29 23.80 0 0 0
08/03/2017
24.29
 460,240 23.57 24.48 23.75 2,720 0 0.1
07/03/2017
23.57
 453,150 23.34 23.98 23.48 3,400 79,990 -4.0
06/03/2017
23.34
 295,840 23.07 23.57 23.07 0 1,380 -0.1
03/03/2017
23.07
 161,760 22.80 23.21 22.66 1,200 0 0.1
02/03/2017
22.80
 212,690 22.71 23.03 22.71 10 0 0.0
01/03/2017
22.71
 196,380 23.07 23.21 22.48 0 0 0
28/02/2017
23.07
 335,880 23.34 23.75 22.94 10 0 0.0
27/02/2017
23.34
 225,550 22.66 23.52 22.39 0 300 -0.0
24/02/2017
22.66
 462,620 23.57 23.57 22.66 0 0 0
23/02/2017
23.57
 442,060 23.80 24.02 23.25 0 0 0
22/02/2017
23.80
 477,040 23.52 24.20 23.16 1,710 1,310 0.0
21/02/2017
23.52
 783,690 24.25 24.48 23.34 5,100 10,200 -0.3
20/02/2017
24.25
 622,330 23.30 24.25 23.30 1,200 13,300 -0.6
17/02/2017
23.30
 570,840 23.12 23.57 22.89 0 2,000 -0.1
16/02/2017
23.12
 942,760 22.23 23.75 22.89 0 0 0
15/02/2017
22.23
 738,850 20.78 22.23 20.90 0 150 -0.0
14/02/2017
20.78
 417,830 20.90 20.99 20.62 680 0 0.0
13/02/2017
20.90
 359,920 21.24 21.24 20.85 0 0 0
10/02/2017
21.24
 175,840 21.17 21.30 20.85 0 0 0
09/02/2017
21.17
 255,610 21.39 21.53 21.08 0 110 -0.0
08/02/2017
21.39
 255,110 20.94 21.58 20.85 0 0 0
07/02/2017
20.94
 306,620 20.35 21.12 19.94 0 0 0
06/02/2017
20.35
 414,150 20.67 21.05 19.94 10 0 0.0
03/02/2017
20.67
 189,120 21.21 21.21 20.67 0 0 0
02/02/2017
21.21
 245,370 21.62 21.71 21.08 1,700 1,250 0.0
25/01/2017
21.62
 58,080 21.05 21.62 21.08 10 0 0.0
24/01/2017
21.05
 110,760 21.08 21.28 20.80 1,000 0 0.0
23/01/2017
21.08
 259,370 21.62 21.62 21.03 1,080 1,000 0.0
20/01/2017
21.62
 225,400 21.44 21.85 21.39 2,320 0 0.1
19/01/2017
21.44
 264,920 22.21 22.26 21.44 90 0 0.0
18/01/2017
22.21
 90,300 22.55 22.57 22.21 1,000 0 0.0
17/01/2017
22.55
 155,630 22.48 22.66 22.44 4,200 0 0.2
16/01/2017
22.48
 179,440 22.98 22.98 22.44 8,000 0 0.4
13/01/2017
22.98
 286,950 23.12 23.48 22.89 1,000 1,410 -0.0
12/01/2017
23.12
 320,140 22.57 23.34 22.57 1,000 0 0.1
11/01/2017
22.57
 162,300 22.28 22.66 22.28 10 0 0.0
10/01/2017
22.28
 129,540 22.44 22.53 22.21 0 0 0
09/01/2017
22.44
 205,860 22.80 22.84 22.39 1,000 0 0.0
06/01/2017
22.80
 390,820 22.21 23.07 22.12 1,000 0 0.0
05/01/2017
22.21
 461,750 21.46 22.57 21.42 4,140 600 0.2
04/01/2017
21.46
 193,280 21.71 21.85 21.35 1,250 0 0.1
03/01/2017
21.71
 278,000 21.39 21.85 21.39 0 0 0
30/12/2016
21.39
 666,410 22.01 22.01 21.21 0 0 0
29/12/2016
22.01
 80,960 22.21 22.44 21.98 300 0 0.0
28/12/2016
22.21
 146,180 23.12 23.39 22.07 630 0 0.0
27/12/2016
23.12
 3,658,300 22.12 23.34 20.58 8,650 5,120 0.2
26/12/2016
22.12
 41,950 22.21 22.30 21.98 10 0 0.0
23/12/2016
22.21
 153,400 22.57 22.57 22.03 2,400 1,200 0.1
22/12/2016
22.57
 80,160 23.12 23.30 22.57 2,000 0 0.1
21/12/2016
23.12
 62,450 23.57 23.57 23.12 1,940 0 0.1
20/12/2016
23.57
 64,230 23.57 23.98 23.16 10 2,950 -0.2
19/12/2016
23.57
 109,860 23.03 23.93 22.84 30 0 0.0
16/12/2016
23.03
 47,740 23.25 23.25 22.62 1,080 0 0.1
15/12/2016
23.25
 96,000 23.25 24.25 22.94 0 0 0
14/12/2016
23.25
 196,450 21.76 23.25 21.12 30 130 -0.0
13/12/2016
21.76
 323,780 23.39 23.39 21.76 20 500 -0.0
12/12/2016
23.39
 196,300 25.11 25.11 23.39 60 0 0.0
09/12/2016
25.11
 163,300 25.84 25.84 24.93 530 38,600 -2.1
08/12/2016
25.84
 74,070 26.06 26.29 25.84 500 0 0.0
07/12/2016
26.06
 91,010 25.88 26.52 25.84 21,050 0 1.2
06/12/2016
25.88
 77,300 26.20 26.29 25.88 50 8,040 -0.5
05/12/2016
26.20
 43,130 26.29 26.47 26.06 14,900 0 0.9
02/12/2016
26.29
 30,670 26.52 26.52 26.24 350 0 0.0
01/12/2016
26.52
 79,810 25.93 26.92 25.84 7,950 100 0.5
30/11/2016
25.93
 52,620 25.93 26.20 25.56 0 0 0
29/11/2016
25.93
 65,060 26.29 26.52 25.79 0 10 -0.0
28/11/2016
26.29
 40,860 26.52 27.01 25.88 10 0 0.0
25/11/2016
26.52
 57,960 26.47 26.92 26.47 0 0 0
24/11/2016
26.47
 114,660 26.24 26.97 26.24 0 0 0
23/11/2016
26.24
 91,450 26.29 26.29 25.84 100 0 0.0
22/11/2016
26.29
 84,940 26.56 26.92 25.16 0 170 -0.0

Chính sách bảo mật | Điều khoản sử dụng |