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)
02/02/2016
14.13
 35,700 14.35 14.35 13.91 0 0 0
01/02/2016
14.35
 50,870 14.70 14.78 14.35 3,500 2,500 0.0
29/01/2016
14.70
 138,430 14.61 14.91 13.91 0 0 0
28/01/2016
14.61
 71,910 14.70 14.83 14.57 0 0 0
27/01/2016
14.70
 56,450 14.48 14.91 14.57 0 0 0
26/01/2016
14.48
 71,770 14.78 14.91 14.39 4,860 0 0.2
25/01/2016
14.78
 131,690 14.61 15.30 14.61 0 0 0
22/01/2016
14.61
 55,660 14.61 14.91 14.35 0 0 0
21/01/2016
14.61
 307,590 14.00 14.96 14.43 8,300 0 0.3
20/01/2016
14.00
 137,770 13.09 14.00 12.91 2,200 0 0.1
19/01/2016
13.09
 58,870 12.61 13.13 12.61 0 0 0
18/01/2016
12.61
 107,050 13.17 13.17 12.39 0 2,990 -0.1
15/01/2016
13.17
 31,940 13.22 13.48 13.04 0 0 0
14/01/2016
13.22
 121,830 13.91 13.91 13.09 0 5,000 -0.2
13/01/2016
13.91
 51,810 13.87 14.26 13.87 30 10,110 -0.3
12/01/2016
13.87
 105,830 14.09 14.26 13.78 220 0 0.0
11/01/2016
14.09
 295,710 15.13 15.13 14.09 23,100 0 0.7
08/01/2016
15.13
 17,470 15.22 15.22 15.09 0 0 0
07/01/2016
15.22
 84,040 15.43 15.48 15.17 0 0 0
06/01/2016
15.43
 1,272,100 14.78 15.78 14.83 602,000 0 20.2
05/01/2016
14.78
 11,890 14.78 14.91 14.78 0 0 0
04/01/2016
14.78
 4,230 14.96 15.04 14.78 0 0 0
31/12/2015
14.96
 10,960 15.00 15.04 14.87 0 0 0
30/12/2015
15.00
 21,940 14.96 15.04 14.78 0 0 0
29/12/2015
14.96
 440 14.91 15.09 14.78 0 0 0
28/12/2015
14.91
 10,310 14.96 15.17 14.87 0 0 0
25/12/2015
14.96
 6,170 15.00 15.00 14.78 0 0 0
24/12/2015
15.00
 700 15.17 15.61 15.00 0 0 0
23/12/2015
15.17
 23,440 14.70 15.52 14.65 100 0 0.0
22/12/2015
14.70
 30,610 14.96 15.00 14.35 10 0 0.0
21/12/2015
14.96
 7,640 15.17 15.17 14.78 2,380 0 0.1
18/12/2015
15.17
 17,680 14.70 15.17 14.70 0 0 0
17/12/2015
14.70
 5,540 14.78 15.09 14.65 0 0 0
16/12/2015
14.78
 120 14.57 14.78 14.78 0 0 0
15/12/2015
14.57
 560 14.57 14.96 14.57 210 0 0.0
14/12/2015
14.57
 1,000 14.78 14.91 14.57 0 0 0
11/12/2015
14.78
 6,350 14.78 15.22 14.61 630 2,000 -0.0
10/12/2015
14.78
 2,430 15.22 15.43 14.78 0 0 0
09/12/2015
15.22
 36,840 14.70 15.57 14.35 300 0 0.0
08/12/2015
14.70
 22,090 14.78 14.78 14.30 0 1,000 -0.0
07/12/2015
14.78
 7,420 14.91 14.91 14.61 0 1,000 -0.0
04/12/2015
14.91
 2,090 14.91 14.91 14.78 0 1,000 -0.0
03/12/2015
14.91
 770 14.96 14.96 14.83 0 0 0
02/12/2015
14.96
 3,570 14.78 14.96 14.70 0 0 0
01/12/2015
14.78
 780 14.74 14.78 14.61 20 0 0.0
30/11/2015
14.74
 3,740 14.70 14.74 14.57 10 0 0.0
27/11/2015
14.70
 18,970 14.96 15.00 14.70 0 0 0
26/11/2015
14.96
 5,440 14.96 14.96 14.96 1,000 0 0.0
25/11/2015
14.96
 7,400 15.09 15.13 14.96 1,000 0 0.0
24/11/2015
15.09
 20,810 15.09 15.09 14.78 4,000 0 0.1
23/11/2015
15.09
 20,630 15.09 15.13 14.91 2,110 0 0.1
20/11/2015
15.09
 2,620 14.96 15.13 14.96 20 0 0.0
19/11/2015
14.96
 6,160 15.22 15.22 14.96 3,020 0 0.1
18/11/2015
15.22
 14,210 15.13 15.22 14.87 0 0 0
17/11/2015
15.13
 20,190 15.30 15.30 14.96 0 0 0
16/11/2015
15.30
 30,920 15.43 15.43 15.04 500 0 0.0
13/11/2015
15.43
 37,680 15.43 15.70 15.43 10 0 0.0
12/11/2015
15.43
 45,450 14.87 15.61 14.87 4,350 0 0.1
11/11/2015
14.87
 7,090 14.83 15.09 14.70 2,000 0 0.1
10/11/2015
14.83
 22,650 14.83 15.13 14.61 810 0 0.0
09/11/2015
14.83
 22,060 15.13 15.13 14.83 2,430 0 0.1
06/11/2015
15.13
 7,730 15.00 15.30 14.74 20 180 -0.0
05/11/2015: Cổ tức tiền mặt tỉ lệ: 12%
05/11/2015
15.00
 27,530 15.04 15.57 15.00 7,230 2,240 0.2
04/11/2015
15.04
 57,690 15.04 15.51 14.71 0 0 0
03/11/2015
15.04
 28,500 15.17 15.42 15.04 0 0 0
02/11/2015
15.17
 39,420 16.18 16.39 15.17 0 0 0
30/10/2015
16.18
 24,370 16.39 16.56 15.84 0 0 0
29/10/2015
16.39
 73,540 15.76 16.60 15.51 2,420 2,000 0.0
28/10/2015
15.76
 88,320 15.93 16.01 15.38 0 0 0
27/10/2015
15.93
 37,800 15.80 15.97 15.80 0 0 0
26/10/2015
15.80
 70,950 15.42 16.39 15.25 8,200 3,000 0.2
23/10/2015
15.42
 51,120 15.51 15.59 15.42 0 0 0
22/10/2015
15.51
 52,180 14.71 15.59 15.17 0 0 0
21/10/2015
14.71
 232,830 13.78 14.71 13.87 10,610 500 0.4
20/10/2015
13.78
 22,110 13.57 13.78 13.53 0 0 0
19/10/2015
13.57
 3,170 13.61 13.61 13.57 0 0 0
16/10/2015
13.61
 8,190 13.61 13.87 13.61 20 0 0.0
15/10/2015
13.61
 5,860 13.70 13.70 13.49 0 0 0
14/10/2015
13.70
 7,850 13.78 13.78 13.61 0 0 0
13/10/2015
13.78
 34,240 13.45 13.78 13.45 180 0 0.0
12/10/2015
13.45
 24,650 13.40 13.45 13.32 20,480 0 0.7
09/10/2015
13.40
 14,390 13.45 13.45 13.32 10,020 0 0.3
08/10/2015
13.45
 2,700 13.40 13.45 13.32 2,310 0 0.1
07/10/2015
13.40
 13,080 13.53 13.78 13.36 10,000 0 0.3
06/10/2015
13.53
 8,440 13.78 13.78 13.53 500 0 0.0
05/10/2015
13.78
 5,150 13.99 13.99 13.53 0 0 0
02/10/2015
13.99
 23,740 13.40 14.24 13.40 40 0 0.0
01/10/2015
13.40
 9,550 13.40 13.53 13.40 20 0 0.0
30/09/2015
13.40
 17,660 13.40 13.40 13.32 9,670 0 0.3
29/09/2015
13.40
 41,170 13.36 13.40 13.15 34,230 0 1.1
28/09/2015
13.36
 21,490 13.36 13.53 13.32 14,180 0 0.5
25/09/2015
13.36
 23,170 13.24 13.49 13.36 0 0 0
24/09/2015
13.24
 28,270 13.07 13.40 13.07 24,440 0 0.8
23/09/2015
13.07
 29,970 12.86 13.07 12.82 17,950 0 0.6
22/09/2015
12.86
 35,160 12.82 13.03 12.77 10,700 0 0.3
21/09/2015
12.82
 8,600 12.77 12.82 12.77 6,660 0 0.2
18/09/2015
12.77
 15,820 12.94 12.94 12.77 13,510 0 0.4
17/09/2015
12.94
 13,850 12.94 13.03 12.77 12,940 0 0.4
16/09/2015
12.94
 190 12.69 12.94 12.73 190 0 0.0
15/09/2015
12.69
 10,010 12.52 12.82 12.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |