CTCP CIC39 (c32)

15.05
0.05
(0.33%)
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) 		-0.30 -1.96% 128,000 -2,600 0.0
10.40
16.90
15.05
2 tháng
(2026-07-20) 		-2.70 -15.25% 167,200 -3,700 -0.1
10.40
17.70
15.05
3 tháng
(2026-06-22) 		0.10 0.68% 422,900 -4,000 -0.1
10.40
18
15.05
6 tháng
(2026-03-23) 		4.08 37.42% 6,405,800 -94,100 -1.6
10.08
19.96
15.05
12 tháng
(2025-09-23) 		5.19 52.92% 10,979,500 -180,700 -2.8
9.61
19.96
15.05
24 tháng
(2024-09-30) 		6.42 74.83% 14,557,500 -194,900 -3.1
7.74
19.96
15.05
36 tháng
(2023-10-04) 		6.62 78.93% 20,252,900 -498,978 -8.2
7.74
19.96
15.05
60 tháng
(2021-10-14) 		1.21 8.75% 87,329,400 -1,675,961 -46.1
7.35
19.96
15.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2018
9.56
 15,680 9.56 9.67 9.53 0 0 0
15/11/2018
9.56
 178,580 9.50 9.70 9.40 7,420 0 0.2
14/11/2018
9.50
 186,450 9.43 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 9.53 9.53 9.41 3,850 0 0.1
09/11/2018
9.53
 9,150 9.50 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 9.46 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 9.46 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 9.37 9.59 9.40 20 0 0.0
31/10/2018
9.37
 18,170 9.27 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 9.43 9.50 9.25 0 0 0
25/10/2018
9.43
 31,880 9.56 9.56 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 9.72 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 9.30 9.82 9.40 5,250 0 0.2
18/10/2018
9.30
 22,000 9.24 9.37 9.17 3,650 0 0.1
17/10/2018
9.24
 8,730 9.24 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 9.33 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 9.75 9.75 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 9.79 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 9.79 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 10.01 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 10.24 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 9.85 10.34 9.77 0 0 0
25/09/2018
9.85
 19,880 9.88 9.88 9.71 90 0 0.0
24/09/2018
9.88
 35,420 9.72 10.01 9.69 0 0 0
21/09/2018
9.72
 23,660 9.95 10.11 9.72 0 0 0
20/09/2018
9.95
 30,590 9.85 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 9.95 10.01 9.62 0 0 0
14/09/2018
9.95
 36,720 9.98 9.98 9.79 0 0 0
13/09/2018
9.98
 61,510 9.95 10.14 9.95 0 0 0
12/09/2018
9.95
 92,660 9.98 10.21 9.88 0 10 0.0
11/09/2018
9.98
 121,900 9.35 9.98 9.40 14,000 0 0.4
10/09/2018
9.35
 130,200 8.98 9.46 8.94 0 0 0
07/09/2018
8.98
 20,250 8.86 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 8.98 9.04 8.86 2,200 5,500 -0.1
04/09/2018
8.98
 26,790 8.98 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 9.03 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 9.07 9.20 9.03 4,250 0 0.1
27/08/2018
9.07
 37,600 9.09 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 8.98 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 8.46 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 8.49 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 8.52 8.56 8.47 0 0 0
10/08/2018
8.52
 28,760 8.44 8.54 8.43 9,000 0 0.2
09/08/2018
8.44
 56,430 8.54 8.54 8.39 12,910 700 0.3
08/08/2018
8.54
 15,790 8.52 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 8.41 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 8.65 8.68 8.51 1,100 0 0.0
30/07/2018
8.65
 21,900 8.44 8.75 8.49 20 0 0.0
27/07/2018
8.44
 21,210 8.49 8.59 8.43 12,740 0 0.3
26/07/2018
8.49
 27,300 8.57 8.57 8.39 17,400 0 0.5
25/07/2018
8.57
 11,800 8.43 8.62 8.46 5,160 0 0.1
24/07/2018
8.43
 19,950 8.56 8.72 8.30 4,410 0 0.1
23/07/2018
8.56
 32,970 8.43 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 7.89 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 7.55 7.78 7.45 5,560 2,000 0.1
12/07/2018
7.55
 14,670 7.65 7.66 7.45 4,900 500 0.1
11/07/2018
7.65
 52,420 7.79 7.79 7.45 23,370 550 0.5
10/07/2018
7.79
 35,900 7.84 7.84 7.45 4,200 2,010 0.1
09/07/2018
7.84
 15,150 8.04 8.07 7.81 10 0 0.0
06/07/2018
8.04
 24,030 8.07 8.07 7.71 20 3,240 -0.1
05/07/2018
8.07
 33,190 8.12 8.36 7.62 4,120 2,300 0.0
04/07/2018
8.12
 15,130 8.12 8.26 8.12 4,270 520 0.1
03/07/2018
8.12
 21,680 8.36 8.36 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 8.49 8.59 8.43 6,200 0 0.2

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