CTCP Đầu tư Phát triển Công nghiệp Thương mại Củ Chi (cci)

16.90
-1.05
(-5.85%)
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) 		1.20 7.16% 13,500 -2,000 0.0
15.55
26.50
16.90
2 tháng
(2026-07-20) 		0.05 0.28% 36,000 -2,000 0.0
15.50
26.50
16.90
3 tháng
(2026-06-22) 		0.20 1.14% 38,400 -2,000 0.0
15.50
26.50
16.90
6 tháng
(2026-03-23) 		-1.86 -9.40% 89,100 -2,000 0.0
15.50
26.50
16.90
12 tháng
(2025-09-23) 		-0.70 -3.74% 268,500 -2,000 0.0
13.71
26.50
16.90
24 tháng
(2024-09-30) 		2.69 17.63% 968,300 -4,200 -0.1
12.83
26.50
16.90
36 tháng
(2023-10-04) 		4.46 33.06% 1,654,500 -9,100 -0.2
12.18
26.50
16.90
60 tháng
(2021-10-14) 		4.39 32.38% 3,250,300 -16,150 -12.1
11.70
26.50
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2019
6.75
 24,550 6.35 6.78 6.35 0 2,000 0.0
16/04/2019
6.35
 110 5.96 6.35 6.35 0 0 0
12/04/2019
5.96
 24,520 6.38 6.80 5.96 0 1,760 0.0
11/04/2019
6.38
 0 6.38 6.38 6.38 0 0 0
10/04/2019
6.38
 23,010 6.80 6.85 6.38 0 13,000 -0.2
09/04/2019
6.80
 160 6.85 6.85 6.80 0 0 0
08/04/2019
6.85
 800 6.91 6.91 6.85 0 0 0
05/04/2019
6.91
 790 6.91 6.91 6.91 0 790 0.0
04/04/2019
6.91
 500 6.96 6.96 6.91 0 0 0
03/04/2019
6.96
 300 6.96 6.96 6.96 0 300 0.0
02/04/2019
6.96
 440 6.96 6.96 6.96 0 130 0.0
01/04/2019
6.96
 4,590 6.91 6.96 6.62 0 4,100 -0.1
29/03/2019
6.91
 5,060 6.49 6.93 6.49 0 4,500 -0.1
28/03/2019
6.49
 7,410 6.38 6.80 6.49 0 3,100 0.0
27/03/2019
6.38
 2,120 6.38 6.80 6.38 10 0 0.0
26/03/2019
6.38
 21,770 6.64 6.91 6.38 0 0 0
25/03/2019
6.64
 10 6.27 6.64 6.64 0 0 0
22/03/2019
6.27
 27,070 6.59 6.91 6.27 0 1,400 0.0
21/03/2019
6.59
 1,400 6.17 6.59 6.17 10 0 0.0
20/03/2019
6.17
 310 6.14 6.56 6.17 10 0 0.0
19/03/2019
6.14
 44,830 6.54 6.80 6.14 0 27,800 -0.4
18/03/2019
6.54
 24,060 6.33 6.75 6.06 0 2,800 0.0
15/03/2019
6.33
 410 6.59 6.59 6.33 0 0 0
14/03/2019
6.59
 10 6.33 6.59 6.59 0 0 0
13/03/2019
6.33
 100 6.75 6.75 6.33 0 0 0
12/03/2019
6.75
 0 6.75 6.75 6.75 0 0 0
11/03/2019
6.75
 0 6.75 6.75 6.75 0 0 0
08/03/2019
6.75
 0 6.75 6.75 6.75 0 0 0
07/03/2019
6.75
 0 6.75 6.75 6.75 0 0 0
06/03/2019
6.75
 7,700 6.59 6.75 6.54 0 7,550 -0.1
05/03/2019
6.59
 2,390 6.80 6.80 6.59 0 0 0
04/03/2019
6.80
 90 6.54 6.80 6.80 0 0 0
01/03/2019
6.54
 20 6.54 6.54 6.54 0 0 0
28/02/2019
6.54
 30 6.33 6.54 6.33 10 0 0.0
27/02/2019: Cổ tức tiền mặt tỉ lệ: 7%
27/02/2019
6.33
 16,450 6.59 6.91 6.33 16,000 0 0.2
26/02/2019
6.59
 800 6.59 6.59 6.49 0 0 0
25/02/2019
6.59
 9,250 6.59 6.59 6.49 0 9,150 -0.1
22/02/2019
6.59
 25,320 6.54 6.59 6.14 0 13,200 -0.2
21/02/2019
6.54
 12,800 6.49 6.54 6.07 0 4,900 -0.1
20/02/2019
6.49
 9,300 6.44 6.54 5.99 0 5,000 -0.1
19/02/2019
6.44
 6,050 6.44 6.54 6.09 0 2,100 0.0
18/02/2019
6.44
 2,870 6.14 6.49 5.94 0 1,800 0.0
15/02/2019
6.14
 210 6.14 6.14 6.12 0 20 0.0
14/02/2019
6.14
 0 6.14 6.14 6.14 0 0 0
13/02/2019
6.14
 190 6.14 6.14 5.74 0 0 0
12/02/2019
6.14
 0 6.14 6.14 6.14 0 0 0
11/02/2019
6.14
 360 6.09 6.14 6.14 0 0 0
01/02/2019
6.09
 0 6.09 6.09 6.09 0 0 0
31/01/2019
6.09
 6,000 6.09 6.09 6.04 0 5,400 -0.1
30/01/2019
6.09
 4,190 5.77 6.09 5.77 0 4,000 0.0
29/01/2019
5.77
 1,000 6.19 6.19 5.77 0 0 0
28/01/2019
6.19
 0 6.19 6.19 6.19 0 0 0
25/01/2019
6.19
 0 6.19 6.19 6.19 0 0 0
24/01/2019
6.19
 0 6.19 6.19 6.19 0 0 0
23/01/2019
6.19
 10 6.09 6.19 6.19 0 0 0
22/01/2019
6.09
 0 6.09 6.09 6.09 0 0 0
21/01/2019
6.09
 16,270 5.84 6.09 5.99 10 0 0.0
18/01/2019
5.84
 10 5.47 5.84 5.84 10 0 0.0
17/01/2019
5.47
 1,400 5.87 5.99 5.47 0 0 0
16/01/2019
5.87
 0 5.87 5.87 5.87 0 0 0
15/01/2019
5.87
 1,010 5.59 5.87 5.59 0 510 0.0
14/01/2019
5.59
 500 5.87 5.87 5.59 0 0 0
11/01/2019
5.87
 0 5.87 5.87 5.87 0 0 0
10/01/2019
5.87
 10 6.24 6.24 5.87 0 0 0
09/01/2019
6.24
 2,540 5.99 6.24 5.59 0 1,500 0.0
08/01/2019
5.99
 0 5.99 5.99 5.99 0 0 0
07/01/2019
5.99
 0 5.99 5.99 5.99 0 0 0
04/01/2019
5.99
 0 5.99 5.99 5.99 0 0 0
03/01/2019
5.99
 0 5.99 5.99 5.99 0 0 0
02/01/2019
5.99
 610 5.82 5.99 5.99 10 0 0.0
28/12/2018
5.82
 1,150 5.82 5.82 5.82 0 1,150 0.0
27/12/2018
5.82
 60,000 5.94 5.94 5.82 0 60,000 -0.7
26/12/2018
5.94
 300 5.97 5.97 5.94 0 0 0
25/12/2018
5.97
 4,030 6.39 6.39 5.97 0 4,030 0.0
24/12/2018
6.39
 60,020 5.99 6.39 5.69 0 60,000 -0.7
21/12/2018
5.99
 60,000 5.99 5.99 5.79 0 0 0
20/12/2018
5.99
 110 5.89 5.99 5.97 0 10 0.0
19/12/2018
5.89
 120 5.87 5.89 5.89 0 0 0
18/12/2018
5.87
 200 5.99 5.99 5.87 0 0 0
17/12/2018
5.99
 0 5.99 5.99 5.99 0 0 0
14/12/2018
5.99
 130 5.99 5.99 5.97 0 20 0.0
13/12/2018
5.99
 30 5.84 5.99 5.99 0 10 0.0
12/12/2018
5.84
 10 5.99 5.99 5.84 0 0 0
11/12/2018
5.99
 70 5.99 5.99 5.84 0 0 0
10/12/2018
5.99
 0 5.99 5.99 5.99 0 0 0
07/12/2018
5.99
 10 5.84 5.99 5.99 0 0 0
06/12/2018
5.84
 10 5.49 5.84 5.84 10 0 0.0
05/12/2018
5.49
 3,860 5.84 5.99 5.49 0 3,700 0.0
04/12/2018
5.84
 8,300 5.84 5.84 5.84 0 8,300 -0.1
03/12/2018
5.84
 10,160 5.84 5.99 5.84 0 1,900 0.0
30/11/2018
5.84
 3,900 5.84 5.84 5.84 0 2,000 0.0
29/11/2018
5.84
 5,100 5.84 5.84 5.84 0 3,100 0.0
28/11/2018
5.84
 4,450 5.84 5.84 5.74 0 1,500 0.0
27/11/2018
5.84
 2,500 5.99 5.99 5.84 0 1,000 0.0
26/11/2018
5.99
 2,030 5.84 5.99 5.84 0 1,000 0.0
23/11/2018
5.84
 110 5.84 5.84 5.84 0 110 0.0
22/11/2018
5.84
 4,600 5.84 5.89 5.84 0 3,500 0.0
21/11/2018
5.84
 3,460 5.84 5.89 5.79 0 2,000 0.0
20/11/2018
5.84
 3,970 5.84 5.84 5.74 0 3,000 0.0
19/11/2018
5.84
 5,360 5.84 6.09 5.82 0 2,400 0.0

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