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)
21/11/2016
26.56
 53,030 26.97 27.20 26.56 100 0 0.0
18/11/2016
26.97
 636,040 28.19 28.28 26.24 250 0 0.0
17/11/2016
28.19
 28,850 28.15 28.33 27.97 4,540 70 0.3
16/11/2016
28.15
 67,110 27.92 28.56 27.74 2,200 510 0.1
15/11/2016
27.92
 51,220 28.33 28.33 27.65 1,910 0 0.1
14/11/2016
28.33
 39,860 28.33 28.78 27.88 1,990 0 0.1
11/11/2016
28.33
 165,500 29.64 29.64 28.33 170 0 0.0
10/11/2016
29.64
 149,960 28.51 29.69 28.92 0 0 0
09/11/2016
28.51
 137,050 29.14 29.14 28.10 79,140 0 4.9
08/11/2016
29.14
 37,740 28.92 29.37 29.01 10,510 0 0.7
07/11/2016
28.92
 35,740 28.56 29.01 28.56 10,000 0 0.6
04/11/2016
28.56
 34,660 28.78 29.01 28.56 10,400 0 0.7
03/11/2016
28.78
 57,260 29.01 29.10 28.19 20,000 0 1.3
02/11/2016
29.01
 53,180 29.92 30.05 29.01 14,000 0 0.9
01/11/2016
29.92
 25,320 30.01 30.01 29.46 5,000 0 0.3
31/10/2016
30.01
 45,280 30.05 30.32 29.73 17,550 0 1.2
28/10/2016
30.05
 88,410 29.64 30.28 29.46 8,420 20 0.6
27/10/2016
29.64
 100,750 28.83 29.69 28.56 500 1,080 -0.0
26/10/2016
28.83
 66,820 28.56 29.01 28.10 300 0 0.0
25/10/2016
28.56
 84,180 28.10 28.96 28.01 490 0 0.0
24/10/2016
28.10
 74,910 29.46 29.46 28.10 10 0 0.0
21/10/2016
29.46
 95,570 30.78 30.78 29.46 200 5,000 -0.3
20/10/2016
30.78
 55,790 30.78 31.41 30.50 2,410 0 0.2
19/10/2016
30.78
 61,130 31.14 31.46 30.78 0 0 0
18/10/2016
31.14
 27,070 30.82 31.14 30.37 0 0 0
17/10/2016
30.82
 54,630 31.00 31.59 30.82 500 0 0.0
14/10/2016
31.00
 141,610 30.28 31.18 30.28 20 700 -0.0
13/10/2016
30.28
 57,190 30.78 30.78 30.14 0 700 -0.0
12/10/2016
30.78
 123,670 29.42 30.82 29.42 0 240 -0.0
11/10/2016
29.42
 113,060 29.46 29.92 28.33 700 1,000 -0.0
10/10/2016
29.46
 57,700 30.82 30.82 29.28 700 8,190 -0.5
07/10/2016: Cổ tức tiền mặt tỉ lệ: 12%
07/10/2016
30.82
 144,990 30.23 31.05 29.24 240 1,000 -0.1
06/10/2016
30.23
 76,790 29.83 30.95 29.83 700 0 0.0
05/10/2016
29.83
 179,360 31.17 31.61 29.70 650 42,020 -2.8
04/10/2016
31.17
 176,160 32.59 33.13 30.68 1,000 800 0.0
03/10/2016
32.59
 58,720 32.50 33.17 32.50 0 0 0
30/09/2016
32.50
 115,660 33.17 33.17 32.41 110 100 0.0
29/09/2016
33.17
 202,970 33.75 34.06 32.90 800 0 0.1
28/09/2016
33.75
 46,950 33.84 34.51 33.39 0 0 0
27/09/2016
33.84
 268,560 32.64 34.73 32.37 690 2,500 -0.1
26/09/2016
32.64
 52,930 32.33 33.17 32.19 0 0 0
23/09/2016
32.33
 67,280 32.33 32.82 32.01 0 2,000 -0.1
22/09/2016
32.33
 55,360 32.73 33.08 32.33 130 100 0.0
21/09/2016
32.73
 66,540 32.90 33.39 32.68 0 1,000 -0.1
20/09/2016
32.90
 136,580 32.33 33.17 32.33 0 0 0
19/09/2016
32.33
 103,150 32.33 32.73 31.61 320 1,510 -0.1
16/09/2016
32.33
 83,340 30.54 32.50 30.54 190 0 0.0
15/09/2016
30.54
 48,720 30.19 30.77 30.19 1,200 0 0.1
14/09/2016
30.19
 116,450 31.12 31.12 30.19 1,500 1,500 -0.0
13/09/2016
31.12
 114,170 30.72 31.39 30.50 0 0 0
12/09/2016
30.72
 175,180 32.28 32.28 30.28 0 1,000 -0.1
09/09/2016
32.28
 119,540 32.73 33.17 32.28 0 0 0
08/09/2016
32.73
 112,460 31.61 32.73 31.61 0 0 0
07/09/2016
31.61
 167,760 31.84 31.84 30.95 0 2,000 -0.1
06/09/2016
31.84
 149,150 31.61 32.73 31.84 0 0 0
05/09/2016
31.61
 233,640 30.72 31.84 30.72 0 990 -0.1
01/09/2016
30.72
 189,570 30.50 30.95 30.28 0 100 -0.0
31/08/2016
30.50
 205,060 30.05 31.17 30.28 4,910 20,000 -1.0
30/08/2016
30.05
 127,500 29.16 30.05 28.50 0 1,800 -0.1
29/08/2016
29.16
 167,030 30.05 30.05 29.16 4,230 0 0.3
26/08/2016
30.05
 191,480 29.61 30.95 29.61 16,770 80 1.1
25/08/2016
29.61
 457,010 27.83 29.61 27.83 132,100 3,000 8.5
24/08/2016
27.83
 148,440 27.61 28.27 27.61 45,300 2,000 2.7
23/08/2016
27.61
 146,620 27.38 27.83 27.16 3,800 2,000 0.1
22/08/2016
27.38
 69,000 27.83 27.83 27.38 2,300 10 0.1
19/08/2016
27.83
 126,470 28.27 28.27 27.61 2,300 280 0.1
18/08/2016
28.27
 148,820 28.27 28.72 27.83 4,300 1,500 0.2
17/08/2016
28.27
 196,490 27.83 28.50 27.38 2,300 4,800 -0.2
16/08/2016
27.83
 327,610 26.72 28.05 27.16 32,300 4,500 1.7
15/08/2016
26.72
 63,010 26.27 26.72 26.05 2,300 0 0.1
12/08/2016
26.27
 117,520 26.94 26.94 26.05 2,300 10 0.1
11/08/2016
26.94
 225,510 26.27 27.16 26.05 2,300 0 0.1
10/08/2016
26.27
 86,160 26.05 26.49 25.82 2,300 0 0.1
09/08/2016
26.05
 84,210 25.60 26.05 25.60 1,000 0 0.1
08/08/2016
25.60
 41,510 25.38 26.05 25.38 14,240 0 0.8
05/08/2016
25.38
 139,670 24.71 25.38 24.27 2,200 0 0.1
04/08/2016
24.71
 70,950 24.93 25.82 24.71 100 0 0.0
03/08/2016
24.93
 90,430 25.60 25.60 24.49 1,100 0 0.1
02/08/2016
25.60
 108,350 26.49 26.49 25.16 1,100 0 0.1
01/08/2016
26.49
 67,800 27.16 27.61 26.27 1,000 240 0.0
29/07/2016
27.16
 235,450 26.27 27.38 26.27 200 1,000 -0.0
28/07/2016
26.27
 86,170 25.82 26.72 25.60 0 0 0
27/07/2016
25.82
 86,950 25.38 26.05 25.38 0 0 0
26/07/2016
25.38
 61,840 25.60 25.60 24.93 0 0 0
25/07/2016
25.60
 68,340 26.05 26.72 25.60 1,000 0 0.1
22/07/2016
26.05
 105,300 26.05 26.05 25.16 0 0 0
21/07/2016
26.05
 121,920 25.82 27.38 25.82 0 0 0
20/07/2016
25.82
 236,330 24.49 26.05 24.49 1,050 0 0.1
19/07/2016
24.49
 145,300 25.16 26.05 24.49 0 0 0
18/07/2016
25.16
 62,580 23.60 25.16 23.60 0 0 0
15/07/2016
23.60
 206,170 24.71 24.71 23.15 600 0 0.0
14/07/2016
24.71
 220,470 26.49 26.72 24.71 600 20 0.0
13/07/2016
26.49
 99,260 27.38 28.05 26.27 90 0 0.0
12/07/2016
27.38
 242,770 27.38 27.61 25.60 500 0 0.0
11/07/2016
27.38
 397,890 29.39 29.39 27.38 2,000 0 0.1
08/07/2016
29.39
 242,540 29.39 29.83 28.72 2,020 0 0.1
07/07/2016
29.39
 221,040 27.61 29.39 27.16 0 0 0
06/07/2016
27.61
 231,060 26.05 27.83 25.60 0 0 0
05/07/2016
26.05
 201,200 26.49 27.38 26.05 0 0 0
04/07/2016
26.49
 236,730 25.38 26.94 25.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |