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)
01/07/2016
25.38
 271,290 24.04 25.60 24.04 0 1,000 -0.1
30/06/2016
24.04
 320,390 24.27 24.93 24.04 0 0 0
29/06/2016
24.27
 441,320 22.93 24.27 22.93 0 0 0
28/06/2016
22.93
 128,430 22.71 23.15 22.49 400 0 0.0
27/06/2016
22.71
 201,850 23.38 23.38 21.82 780 0 0.0
24/06/2016
23.38
 514,240 23.60 24.04 21.95 2,900 800 0.1
23/06/2016
23.60
 235,240 23.38 24.49 23.38 0 2,000 -0.1
22/06/2016
23.38
 433,740 22.04 23.38 22.00 0 0 0
21/06/2016
22.04
 133,750 21.55 22.26 21.55 0 0 0
20/06/2016
21.55
 62,980 21.59 21.64 20.93 0 0 0
17/06/2016
21.59
 184,830 21.91 22.26 21.59 0 0 0
16/06/2016
21.91
 163,470 22.26 22.49 21.91 0 9,290 -0.5
15/06/2016
22.26
 170,110 22.49 22.93 22.26 2,000 2,000 -0.0
14/06/2016
22.49
 158,330 22.13 22.49 21.91 0 0 0
13/06/2016: Cổ tức tiền mặt tỉ lệ: 12%
13/06/2016
22.13
 151,200 22.17 22.71 21.86 0 5,000 -0.2
10/06/2016
22.17
 259,440 21.52 22.39 21.52 0 0 0
09/06/2016
21.52
 262,280 20.78 21.52 20.70 0 0 0
08/06/2016
20.78
 88,340 20.78 21.09 20.70 0 0 0
07/06/2016
20.78
 116,150 20.39 20.87 20.30 0 1,000 -0.0
06/06/2016
20.39
 167,600 21.13 21.13 20.26 0 0 0
03/06/2016
21.13
 140,940 21.17 21.56 21.13 380 1,000 -0.0
02/06/2016
21.17
 212,740 20.35 21.22 20.35 0 0 0
01/06/2016
20.35
 203,300 19.83 20.43 20.00 0 0 0
31/05/2016
19.83
 42,330 20.00 20.00 19.83 0 0 0
30/05/2016
20.00
 89,970 19.65 20.13 19.83 0 0 0
27/05/2016
19.65
 32,230 19.74 19.83 19.65 0 0 0
26/05/2016
19.74
 73,960 19.91 20.00 19.61 0 0 0
25/05/2016
19.91
 45,380 20.00 20.17 19.91 0 0 0
24/05/2016
20.00
 74,510 20.00 20.43 19.78 0 0 0
23/05/2016
20.00
 126,790 20.22 20.74 20.00 0 0 0
20/05/2016
20.22
 245,420 19.13 20.39 18.91 0 2,100 -0.1
19/05/2016
19.13
 85,190 18.61 19.22 18.61 30 0 0.0
18/05/2016
18.61
 79,600 18.26 19.04 18.39 0 0 0
17/05/2016
18.26
 313,550 19.00 19.00 18.22 10 1,000 -0.0
16/05/2016
19.00
 56,290 19.43 19.56 19.00 0 0 0
13/05/2016
19.43
 54,090 19.78 19.78 19.13 0 0 0
12/05/2016
19.78
 162,250 19.65 19.96 19.56 0 28,700 -1.3
11/05/2016
19.65
 42,020 19.35 19.87 19.35 800 0 0.0
10/05/2016
19.35
 120,170 19.26 19.48 18.96 0 0 0
09/05/2016
19.26
 318,230 20.17 20.43 19.26 0 0 0
06/05/2016
20.17
 79,070 21.09 21.09 20.17 0 0 0
05/05/2016
21.09
 86,590 20.74 21.39 20.74 2,000 0 0.1
04/05/2016
20.74
 78,270 20.48 21.00 20.30 0 0 0
29/04/2016
20.48
 210,370 20.74 21.04 20.00 0 1,750 -0.1
28/04/2016
20.74
 132,400 21.00 21.30 20.74 0 0 0
27/04/2016
21.00
 106,500 21.17 21.48 20.91 0 0 0
26/04/2016
21.17
 104,660 20.87 21.30 20.74 6,100 0 0.3
25/04/2016
20.87
 134,680 21.30 21.30 20.65 1,170 0 0.1
22/04/2016
21.30
 158,230 21.96 21.96 21.30 100 0 0.0
21/04/2016
21.96
 276,740 20.65 21.96 20.65 1,100 0 0.1
20/04/2016
20.65
 637,900 22.17 22.17 20.65 1,100 2,930 -0.1
19/04/2016
22.17
 254,050 23.70 23.70 22.17 0 6,550 -0.3
15/04/2016
23.70
 136,360 24.56 24.78 23.70 0 1,000 -0.1
14/04/2016
24.56
 83,800 24.56 25.22 24.35 0 0 0
13/04/2016
24.56
 221,940 25.22 26.09 23.91 1,000 9,070 -0.5
12/04/2016
25.22
 195,210 24.35 25.65 24.13 27,230 3,810 1.4
11/04/2016
24.35
 149,300 23.26 24.78 23.48 41,330 60 2.3
08/04/2016
23.26
 277,510 22.61 24.13 22.61 75,450 0 4.1
07/04/2016
22.61
 138,960 21.30 22.61 21.74 34,040 0 1.8
06/04/2016
21.30
 89,530 21.43 21.56 21.13 0 0 0
05/04/2016
21.43
 146,640 21.30 21.52 20.65 200 0 0.0
04/04/2016
21.30
 193,720 22.17 22.17 21.30 0 0 0
01/04/2016
22.17
 155,070 21.74 23.26 22.17 0 300 -0.0
31/03/2016
21.74
 511,320 20.43 21.74 20.43 0 50 -0.0
30/03/2016
20.43
 193,840 20.00 20.70 19.87 1,400 0 0.1
29/03/2016
20.00
 125,330 20.00 20.65 20.00 650 0 0.0
28/03/2016
20.00
 69,120 20.00 20.30 19.78 0 1,750 -0.1
25/03/2016
20.00
 199,070 20.39 20.39 19.70 0 0 0
24/03/2016
20.39
 84,470 20.87 21.00 20.22 2,000 0 0.1
23/03/2016
20.87
 75,060 20.70 21.26 20.65 0 240 -0.0
22/03/2016
20.70
 316,740 19.78 21.09 19.35 0 3,000 -0.1
21/03/2016
19.78
 178,460 20.30 20.30 19.78 0 0 0
18/03/2016
20.30
 136,720 20.48 20.56 20.26 0 0 0
17/03/2016
20.48
 87,980 20.70 21.04 20.48 590 250 0.0
16/03/2016
20.70
 101,540 20.52 20.70 20.17 0 0 0
15/03/2016
20.52
 200,850 20.87 21.22 20.43 80 0 0.0
14/03/2016
20.87
 97,060 20.61 20.96 20.61 0 0 0
11/03/2016
20.61
 131,760 20.61 21.26 20.56 0 0 0
10/03/2016
20.61
 317,030 19.26 20.61 19.26 0 100 -0.0
09/03/2016
19.26
 76,200 19.17 19.43 19.09 0 0 0
08/03/2016
19.17
 148,210 19.00 19.52 18.87 0 5,000 -0.2
07/03/2016
19.00
 104,380 19.22 19.48 18.96 50 0 0.0
04/03/2016
19.22
 150,410 18.78 19.56 18.74 0 6,000 -0.3
03/03/2016
18.78
 189,080 19.13 19.22 18.70 0 50 -0.0
02/03/2016
19.13
 233,040 18.83 19.70 18.96 0 21,720 -1.0
01/03/2016
18.83
 128,960 18.04 18.87 18.22 0 15,380 -0.7
29/02/2016
18.04
 181,860 17.61 18.56 17.61 10,240 20,180 -0.4
26/02/2016
17.61
 199,420 17.39 17.83 17.39 8,000 31,100 -0.9
25/02/2016
17.39
 240,870 17.61 18.13 16.96 0 56,310 -2.2
24/02/2016
17.61
 116,210 17.91 17.91 17.39 1,400 17,000 -0.6
23/02/2016
17.91
 328,340 17.17 18.04 17.30 0 69,990 -2.8
22/02/2016
17.17
 106,430 16.74 17.30 16.74 0 8,550 -0.3
19/02/2016
16.74
 213,380 16.83 17.39 16.65 0 0 0
18/02/2016
16.83
 226,260 15.87 16.96 15.87 0 500 -0.0
17/02/2016
15.87
 202,350 15.87 16.04 15.65 0 800 -0.0
16/02/2016
15.87
 234,600 14.91 15.96 15.00 0 33,650 -1.2
15/02/2016
14.91
 67,130 14.57 15.00 14.48 7,440 300 0.2
05/02/2016
14.57
 43,030 14.17 14.78 14.22 200 0 0.0
04/02/2016
14.17
 60,490 14.09 14.35 14.09 400 0 0.0
03/02/2016
14.09
 52,720 14.13 14.78 13.91 800 2,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |