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)
25/10/2018
9.43
 31,880 9.27 9.50 9.14 200 0 0.0
24/10/2018
9.56
 29,410 9.56 9.69 9.40 0 200 0.0
23/10/2018
9.56
 15,640 9.85 9.85 9.07 20 60 0.0
22/10/2018
9.72
 25,660 9.72 9.98 9.72 0 0 0
19/10/2018
9.72
 124,390 9.40 9.82 9.40 5,250 0 0.2
18/10/2018
9.30
 22,000 9.33 9.37 9.17 3,650 0 0.1
17/10/2018
9.24
 8,730 9.27 9.37 9.24 0 0 0
16/10/2018
9.24
 23,560 9.20 9.33 9.11 0 0 0
15/10/2018
9.20
 30,590 9.24 9.40 9.15 8,700 0 0.2
12/10/2018
9.33
 42,510 9.20 9.40 8.78 1,010 0 0.0
11/10/2018
9.20
 86,100 9.20 9.62 9.11 10 10 0.0
10/10/2018
9.75
 37,970 9.66 9.87 9.62 20 0 0.0
09/10/2018
9.66
 19,730 9.75 9.85 9.66 10 0 0.0
08/10/2018
9.79
 12,370 9.74 9.92 9.72 0 0 0
05/10/2018
9.74
 17,200 9.95 9.95 9.74 0 0 0
04/10/2018
9.95
 22,600 9.88 10.00 9.82 10,410 0 0.3
03/10/2018
9.79
 17,790 9.75 9.92 9.75 20 0 0.0
02/10/2018
9.75
 26,340 10.08 10.08 9.72 100 0 0.0
01/10/2018
10.01
 18,570 10.03 10.14 9.82 0 0 0
28/09/2018
10.03
 30,470 10.21 10.24 10.01 20 0 0.0
27/09/2018
10.24
 21,440 10.24 10.26 10.08 160 0 0.0
26/09/2018
10.24
 148,960 9.77 10.34 9.77 0 0 0
25/09/2018
9.85
 19,880 9.85 9.88 9.71 90 0 0.0
24/09/2018
9.88
 35,420 9.82 10.01 9.69 0 0 0
21/09/2018
9.72
 23,660 10.11 10.11 9.72 0 0 0
20/09/2018
9.95
 30,590 9.95 9.95 9.62 20 0 0.0
19/09/2018
9.85
 53,480 9.72 10.05 9.72 10 0 0.0
18/09/2018
9.72
 94,120 9.74 9.74 9.46 0 0 0
17/09/2018
9.74
 25,470 10.01 10.01 9.62 0 0 0
14/09/2018
9.95
 36,720 9.85 9.98 9.79 0 0 0
13/09/2018
9.98
 61,510 9.98 10.14 9.95 0 0 0
12/09/2018
9.95
 92,660 10.11 10.21 9.88 0 10 0.0
11/09/2018
9.98
 121,900 9.46 9.98 9.40 14,000 0 0.4
10/09/2018
9.35
 130,200 8.94 9.46 8.94 0 0 0
07/09/2018
8.98
 20,250 8.91 9.01 8.86 4,200 3,580 0.0
06/09/2018
8.86
 41,670 8.98 9.04 8.86 3,160 1,880 0.0
05/09/2018
8.98
 24,010 8.93 9.04 8.86 2,200 5,500 -0.1
04/09/2018
8.98
 26,790 9.06 9.06 8.85 4,200 350 0.1
31/08/2018
8.98
 13,070 9.14 9.22 8.98 4,100 80 0.1
30/08/2018
9.14
 32,840 9.17 9.20 9.04 15,000 0 0.4
29/08/2018
9.03
 41,300 9.11 9.14 9.03 7,100 0 0.2
28/08/2018
9.11
 55,460 9.14 9.20 9.03 4,250 0 0.1
27/08/2018
9.07
 37,600 9.11 9.27 9.07 2,000 0 0.1
24/08/2018
9.09
 42,680 9.07 9.11 8.98 2,850 0 0.1
23/08/2018
9.07
 70,600 9.01 9.17 8.85 10,900 0 0.3
22/08/2018
8.98
 98,060 8.57 8.98 8.47 2,820 0 0.1
21/08/2018
8.57
 14,550 8.51 8.57 8.46 10 0 0.0
20/08/2018
8.46
 35,820 8.43 8.56 8.43 4,500 0 0.1
17/08/2018
8.43
 32,120 8.54 8.54 8.43 4,400 0 0.1
16/08/2018
8.49
 9,850 8.46 8.56 8.43 4,500 0 0.1
15/08/2018
8.46
 25,420 8.59 8.59 8.46 4,400 0 0.1
14/08/2018
8.59
 22,320 8.54 8.59 8.49 2,400 0 0.1
13/08/2018
8.54
 20,680 8.47 8.56 8.47 0 0 0
10/08/2018
8.52
 28,760 8.54 8.54 8.43 9,000 0 0.2
09/08/2018
8.44
 56,430 8.44 8.52 8.39 12,910 700 0.3
08/08/2018
8.54
 15,790 8.51 8.56 8.43 4,510 0 0.1
07/08/2018
8.52
 1,220 8.43 8.56 8.43 10 0 0.0
06/08/2018
8.43
 30,990 8.56 8.57 8.39 7,610 0 0.2
03/08/2018
8.56
 24,440 8.43 8.56 8.41 11,690 0 0.3
02/08/2018
8.41
 21,550 8.46 8.59 8.39 13,220 0 0.3
01/08/2018
8.46
 19,100 8.56 8.64 8.44 7,930 0 0.2
31/07/2018
8.56
 10,830 8.68 8.68 8.51 1,100 0 0.0
30/07/2018
8.65
 21,900 8.75 8.75 8.49 20 0 0.0
27/07/2018
8.44
 21,210 8.56 8.59 8.43 12,740 0 0.3
26/07/2018
8.49
 27,300 8.52 8.56 8.39 17,400 0 0.5
25/07/2018
8.57
 11,800 8.62 8.62 8.46 5,160 0 0.1
24/07/2018
8.43
 19,950 8.52 8.72 8.30 4,410 0 0.1
23/07/2018
8.56
 32,970 8.56 8.68 8.46 2,430 0 0.1
20/07/2018
8.43
 24,230 8.36 8.54 8.36 1,660 0 0.0
19/07/2018
8.36
 57,720 7.84 8.36 7.81 2,260 1,440 0.0
18/07/2018
7.89
 25,990 7.65 7.94 7.65 9,680 3,000 0.2
17/07/2018
7.65
 10,390 7.66 7.66 7.47 30 1,000 0.0
16/07/2018
7.66
 16,100 7.52 7.84 7.45 5,020 0 0.1
13/07/2018
7.52
 28,230 7.62 7.78 7.45 5,560 2,000 0.1
12/07/2018
7.55
 14,670 7.55 7.66 7.45 4,900 500 0.1
11/07/2018
7.65
 52,420 7.78 7.78 7.45 23,370 550 0.5
10/07/2018
7.79
 35,900 7.81 7.84 7.45 4,200 2,010 0.1
09/07/2018
7.84
 15,150 8.07 8.07 7.81 10 0 0.0
06/07/2018
8.04
 24,030 7.71 8.04 7.71 20 3,240 -0.1
05/07/2018
8.07
 33,190 8.36 8.36 7.62 4,120 2,300 0.0
04/07/2018
8.12
 15,130 8.15 8.26 8.12 4,270 520 0.1
03/07/2018
8.12
 21,680 8.33 8.33 8.12 10,000 0 0.3
02/07/2018
8.36
 53,070 8.43 8.49 8.20 15,000 2,000 0.3
29/06/2018
8.43
 45,740 8.46 8.59 8.43 6,200 0 0.2
28/06/2018
8.49
 43,440 8.56 8.56 8.43 27,070 0 0.7
27/06/2018
8.56
 3,430 8.44 8.59 8.43 1,300 0 0.0
26/06/2018
8.52
 28,530 8.46 8.52 8.39 4,200 0 0.1
25/06/2018
8.46
 24,070 8.67 8.67 8.44 3,840 7,000 -0.1
22/06/2018
8.67
 23,580 8.59 8.81 8.56 2,710 0 0.1
21/06/2018
8.60
 18,140 8.52 8.72 8.52 0 0 0
20/06/2018
8.68
 16,920 8.43 8.75 8.43 20 0 0.0
19/06/2018
8.44
 48,650 8.43 8.78 8.43 4,550 0 0.1
18/06/2018: Cổ tức tiền mặt tỉ lệ: 12%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
18/06/2018
8.43
 40,260 8.78 8.94 8.43 0 400 0.0
15/06/2018
8.85
 66,260 8.87 8.99 8.85 1,860 0 0.1
14/06/2018
9.02
 69,830 8.98 9.02 8.84 100 0 0.0
13/06/2018
8.98
 82,100 8.73 9.01 8.70 0 0 0
12/06/2018
8.63
 96,210 8.33 8.63 8.30 0 0 0
11/06/2018
8.33
 66,560 8.16 8.64 8.13 10 10,000 -0.3
08/06/2018
8.13
 44,550 8.19 8.19 8.05 0 15,000 -0.4
07/06/2018
8.12
 57,820 8.16 8.20 8.07 0 21,200 -0.6

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