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)
06/06/2018
8.16
 68,420 8.19 8.22 8.02 10 25,000 -0.7
05/06/2018
8.02
 56,910 8.22 8.39 8.02 0 15,000 -0.4
04/06/2018
8.22
 47,260 7.93 8.39 7.93 20 17,000 -0.5
01/06/2018
7.96
 59,310 7.93 7.99 7.88 3,040 19,600 -0.5
31/05/2018
7.82
 123,140 7.65 7.88 7.65 16,050 78,500 -1.7
30/05/2018
7.65
 75,790 7.71 7.76 7.51 10 21,880 -0.6
29/05/2018
7.71
 57,350 7.65 7.90 7.59 50 17,530 -0.5
28/05/2018
7.54
 144,400 7.93 7.96 7.54 5,030 40,790 -1.0
25/05/2018
7.96
 87,740 7.80 8.05 7.80 5,000 24,500 -0.5
24/05/2018
7.95
 139,270 8.16 8.16 7.90 0 56,000 -1.6
23/05/2018
8.13
 501,360 8.56 8.64 7.95 10 145,900 -4.1
22/05/2018
8.54
 312,970 9.07 9.18 8.54 155,010 226,690 -2.2
21/05/2018
9.18
 22,910 9.21 9.26 9.15 0 4,300 -0.1
18/05/2018
9.21
 30,130 9.21 9.32 9.21 0 8,340 -0.3
17/05/2018
9.21
 44,430 9.09 9.26 9.07 10 12,170 -0.4
16/05/2018
9.18
 65,960 9.21 9.35 9.07 300 18,500 -0.6
15/05/2018
9.21
 48,390 9.15 9.38 9.07 10 20,000 -0.6
14/05/2018
9.38
 11,120 9.39 9.60 9.07 20 3,000 -0.1
11/05/2018
9.33
 30,700 9.21 9.41 8.92 20 0 0.0
10/05/2018
9.46
 25,200 9.63 9.63 9.21 30 0 0.0
09/05/2018
9.49
 19,680 9.43 9.62 9.43 10 0 0.0
08/05/2018
9.58
 24,480 9.63 9.75 9.52 5,010 0 0.2
07/05/2018
9.75
 15,800 9.72 10.00 9.49 1,050 0 0.0
04/05/2018
9.72
 14,560 9.63 9.72 9.52 0 0 0
03/05/2018
9.46
 34,580 9.45 9.58 9.45 4,240 0 0.1
02/05/2018
9.45
 78,230 9.45 9.63 9.35 840 500 0.0
27/04/2018
9.46
 109,360 9.35 9.60 9.35 6,240 0 0.2
26/04/2018
9.49
 90,710 9.49 9.60 9.35 30 0 0.0
24/04/2018
9.49
 90,730 9.52 9.60 9.21 6,020 0 0.2
23/04/2018
9.49
 239,170 9.69 9.84 9.16 20 0 0.0
20/04/2018
9.84
 83,960 10.23 10.23 9.84 20 0 0.0
19/04/2018
10.06
 35,720 10.23 10.23 9.92 0 0 0
18/04/2018
10.23
 6,390 10.33 10.37 10.09 10 0 0.0
17/04/2018
10.26
 21,150 10.30 10.30 10.11 10 0 0.0
16/04/2018
10.11
 12,480 10.10 10.34 10.06 20 0 0.0
13/04/2018
10.10
 33,940 10.34 10.34 10.10 0 0 0
12/04/2018
10.17
 16,750 10.20 10.28 10.16 0 0 0
11/04/2018
10.26
 86,410 10.45 10.45 10.20 0 12,150 -0.4
10/04/2018
10.48
 33,790 10.51 10.71 10.26 530 440 0.0
09/04/2018
10.60
 107,910 10.26 10.65 10.26 2,790 120 0.1
06/04/2018
10.35
 83,720 10.37 10.48 10.20 0 15,280 -0.6
05/04/2018
10.37
 27,250 10.37 10.40 10.28 10 6,870 -0.3
04/04/2018
10.37
 45,860 10.43 10.45 10.20 10 0 0.0
03/04/2018
10.40
 33,770 10.57 10.57 10.27 10 0 0.0
02/04/2018
10.57
 41,200 10.57 10.65 10.51 0 0 0
30/03/2018
10.57
 26,180 10.51 10.60 10.37 0 0 0
29/03/2018
10.51
 112,650 10.21 10.65 10.20 0 0 0
28/03/2018
10.20
 31,820 10.00 10.20 10.00 0 0 0
27/03/2018
10.10
 80,870 10.17 10.31 10.00 0 0 0
26/03/2018
10.09
 38,910 10.31 10.31 9.97 30 9,000 -0.3
23/03/2018
10.09
 116,040 9.76 10.28 9.69 20 0 0.0
22/03/2018
10.09
 81,010 10.09 10.14 9.92 0 0 0
21/03/2018
10.09
 102,070 10.14 10.17 9.92 0 0 0
20/03/2018
10.11
 74,900 10.26 10.31 10.09 0 0 0
19/03/2018
10.26
 42,520 10.57 10.57 10.20 10 0 0.0
16/03/2018
10.26
 76,500 10.26 10.44 10.24 0 0 0
15/03/2018
10.26
 89,200 10.44 10.44 10.23 0 0 0
14/03/2018
10.34
 92,490 10.62 10.62 10.34 0 0 0
13/03/2018
10.55
 38,820 10.60 10.60 10.43 400 0 0.0
12/03/2018
10.51
 40,350 10.51 10.75 10.51 0 0 0
09/03/2018
10.64
 49,550 10.62 10.79 10.54 0 0 0
08/03/2018
10.62
 32,920 10.74 10.74 10.57 0 0 0
07/03/2018
10.68
 75,090 10.82 10.82 10.62 0 0 0
06/03/2018
10.79
 58,250 10.74 10.85 10.57 10 2,400 -0.1
05/03/2018
10.74
 116,490 10.91 10.94 10.74 0 970 0.0
02/03/2018
10.91
 86,900 10.71 10.91 10.65 0 0 0
01/03/2018
10.74
 131,050 10.68 10.88 10.68 75,000 0 2.9
28/02/2018
10.75
 101,290 10.67 10.88 10.52 0 0 0
27/02/2018
10.67
 55,330 10.88 10.88 10.67 0 0 0
26/02/2018
10.72
 217,310 11.03 11.03 10.72 0 0 0
23/02/2018
10.77
 127,870 10.26 11.06 10.26 0 0 0
22/02/2018
10.34
 42,040 10.34 10.47 10.20 1,840 0 0.1
21/02/2018
10.34
 43,860 10.14 10.45 10.06 20 0 0.0
13/02/2018
10.14
 35,720 10.17 10.17 10.04 30 0 0.0
12/02/2018
10.00
 63,070 9.97 10.23 9.97 40 0 0.0
09/02/2018
9.97
 78,580 9.75 10.06 9.75 49,290 0 1.7
08/02/2018
10.06
 38,090 9.49 10.20 9.49 32,020 930 1.1
07/02/2018
9.97
 20,650 9.53 10.09 9.53 200 0 0.0
06/02/2018
9.60
 208,090 9.60 9.92 9.36 150 120 0.0
05/02/2018
10.06
 112,010 10.51 10.61 10.06 10 0 0.0
02/02/2018
10.51
 41,810 10.65 10.65 10.51 0 0 0
01/02/2018
10.61
 174,300 10.62 10.74 10.51 0 300 0.0
31/01/2018
10.62
 119,670 10.71 10.79 10.54 0 0 0
30/01/2018
10.71
 228,520 10.43 10.74 10.23 10 0 0.0
29/01/2018
10.43
 155,900 10.60 10.74 10.40 20 0 0.0
26/01/2018
10.60
 156,050 10.60 10.60 10.45 8,230 0 0.3
25/01/2018
10.62
 215,890 10.64 10.77 10.48 7,300 3,500 0.1
22/01/2018
10.64
 185,740 10.79 10.79 10.61 11,470 0 0.4
19/01/2018
10.79
 160,220 10.74 10.94 10.74 20 0 0.0
18/01/2018
10.74
 258,760 10.77 10.79 10.54 500 0 0.0
17/01/2018
10.77
 142,770 11.05 11.22 10.77 1,870 0 0.1
16/01/2018
11.05
 181,410 11.18 11.18 10.96 0 3,150 -0.1
15/01/2018
11.18
 146,910 11.05 11.19 11.05 0 1,600 -0.1
12/01/2018
11.19
 209,440 11.33 11.59 11.19 10 0 0.0
11/01/2018
11.33
 205,900 11.26 11.47 11.16 20 0 0.0
10/01/2018
11.26
 593,580 10.77 11.47 10.77 1,640 1,320 0.0
09/01/2018
10.79
 139,260 10.82 10.88 10.74 0 0 0
08/01/2018
10.82
 153,090 10.65 10.94 10.65 100 0 0.0
05/01/2018
10.64
 141,140 10.74 10.77 10.62 2,500 0 0.1
04/01/2018
10.74
 146,610 10.82 10.95 10.68 0 0 0

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