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)
14/09/2015
12.52
 21,930 12.73 13.03 12.52 18,370 0 0.6
11/09/2015
12.73
 3,090 12.73 12.82 12.61 350 0 0.0
10/09/2015
12.73
 12,000 12.69 12.82 12.61 9,980 0 0.3
09/09/2015
12.69
 2,180 12.52 12.69 12.61 1,170 0 0.0
08/09/2015
12.52
 520 12.40 12.52 12.44 0 0 0
07/09/2015
12.40
 8,340 12.40 12.52 12.40 5,000 0 0.1
04/09/2015
12.40
 14,210 12.48 12.56 12.40 12,710 0 0.4
03/09/2015
12.48
 8,870 12.56 12.56 12.40 5,880 0 0.2
01/09/2015
12.56
 0 12.56 12.56 12.56 0 0 0
31/08/2015
12.56
 11,580 12.56 12.56 12.40 7,900 0 0.2
28/08/2015
12.56
 640 12.56 12.56 12.48 0 0 0
27/08/2015
12.56
 4,860 12.52 12.56 12.40 3,250 0 0.1
26/08/2015
12.52
 17,720 12.40 12.52 12.35 5,020 7,210 -0.1
25/08/2015
12.40
 10,710 12.52 12.56 12.14 6,000 0 0.2
24/08/2015
12.52
 13,730 12.98 12.98 12.52 13,000 0 0.4
21/08/2015
12.98
 3,490 12.69 12.98 12.52 0 0 0
20/08/2015
12.69
 11,310 12.69 12.94 12.69 10,890 0 0.3
19/08/2015
12.69
 22,600 12.86 12.86 12.69 16,140 0 0.5
18/08/2015
12.86
 22,930 12.77 13.03 12.69 19,320 0 0.6
17/08/2015
12.77
 15,210 12.82 13.24 12.69 8,810 0 0.3
14/08/2015
12.82
 4,430 12.98 12.98 12.82 0 0 0
13/08/2015
12.98
 4,480 12.98 12.98 12.82 40 1,940 -0.1
12/08/2015
12.98
 4,270 13.03 13.03 12.98 3,000 60 0.1
11/08/2015
13.03
 20,190 13.24 13.24 12.98 14,500 0 0.4
10/08/2015
13.24
 2,980 13.03 13.24 13.03 1,050 2,000 -0.0
07/08/2015
13.03
 22,910 13.03 13.11 13.03 4,980 0 0.2
06/08/2015
13.03
 10,380 13.15 13.15 13.03 4,650 0 0.1
05/08/2015
13.15
 16,720 13.19 13.19 13.03 12,190 0 0.4
04/08/2015
13.19
 7,700 13.24 13.66 13.03 5,040 0 0.2
03/08/2015
13.24
 44,020 13.24 13.24 13.03 33,570 0 1.0
31/07/2015
13.24
 5,860 13.03 13.36 13.03 660 0 0.0
30/07/2015
13.03
 14,880 13.15 13.40 13.03 8,300 0 0.3
29/07/2015
13.15
 14,400 12.98 13.19 12.98 14,000 0 0.4
28/07/2015
12.98
 5,860 13.03 13.03 12.82 500 0 0.0
27/07/2015
13.03
 8,580 13.11 13.11 12.82 2,470 0 0.1
24/07/2015
13.11
 3,850 12.98 13.11 13.03 1,550 0 0.0
23/07/2015
12.98
 11,760 13.03 13.19 12.98 8,050 0 0.2
22/07/2015
13.03
 4,580 12.65 13.03 12.73 0 0 0
21/07/2015
12.65
 5,520 12.61 12.65 12.61 0 0 0
20/07/2015
12.61
 19,600 12.61 12.61 12.61 0 0 0
17/07/2015
12.61
 2,000 12.82 12.82 12.61 0 0 0
16/07/2015
12.82
 2,480 12.61 12.82 12.56 0 0 0
15/07/2015
12.61
 11,400 12.65 12.65 12.48 0 0 0
14/07/2015
12.65
 37,640 12.82 12.82 12.56 10,000 2,100 0.2
13/07/2015
12.82
 9,670 12.98 12.98 12.65 0 0 0
10/07/2015
12.98
 2,340 13.03 13.03 12.86 0 0 0
09/07/2015
13.03
 0 13.03 13.03 13.03 0 0 0
08/07/2015
13.03
 2,210 13.45 13.45 12.86 0 0 0
07/07/2015
13.45
 18,080 13.03 13.45 12.90 0 0 0
06/07/2015
13.03
 22,490 13.03 13.03 12.90 20,000 0 0.6
03/07/2015
13.03
 90 12.98 13.03 12.94 0 0 0
02/07/2015
12.98
 3,050 13.03 13.03 12.94 0 0 0
01/07/2015
13.03
 0 13.03 13.03 13.03 0 0 0
30/06/2015
13.03
 2,450 13.03 13.19 12.82 0 0 0
29/06/2015
13.03
 100 12.82 13.03 13.03 0 0 0
26/06/2015
12.82
 4,520 13.19 13.19 12.82 0 0 0
25/06/2015
13.19
 410 13.15 13.19 13.11 0 0 0
24/06/2015
13.15
 6,530 13.11 13.19 13.03 0 0 0
23/06/2015
13.11
 2,210 13.03 13.11 12.98 0 0 0
22/06/2015
13.03
 3,930 13.24 13.24 13.03 0 0 0
19/06/2015
13.24
 10,580 13.07 13.24 13.03 5,000 0 0.2
18/06/2015
13.07
 7,010 13.03 13.24 13.03 4,790 0 0.1
17/06/2015
13.03
 20,290 13.19 13.36 13.03 0 0 0
16/06/2015
13.19
 8,190 13.19 13.24 13.03 4,860 0 0.2
15/06/2015
13.19
 3,950 13.19 13.19 13.03 3,890 0 0.1
12/06/2015
13.19
 9,300 13.15 13.19 13.03 5,000 0 0.2
11/06/2015
13.15
 25,620 13.11 13.19 13.03 3,540 0 0.1
10/06/2015
13.11
 15,330 13.07 13.11 12.82 0 0 0
09/06/2015
13.07
 30,000 13.36 13.36 13.07 5,000 0 0.2
08/06/2015: Cổ tức tiền mặt tỉ lệ: 12%
08/06/2015
13.36
 21,260 13.11 13.61 13.07 14,250 0 0.5
05/06/2015
13.11
 6,520 13.03 13.11 12.95 0 0 0
04/06/2015
13.03
 5,510 13.15 13.15 12.99 0 0 0
03/06/2015
13.15
 10,060 13.03 13.15 12.95 10,000 0 0.3
02/06/2015
13.03
 35,240 12.99 13.15 12.99 10,000 0 0.3
01/06/2015
12.99
 5,010 13.27 13.27 12.99 0 0 0
29/05/2015
13.27
 1,010 13.31 13.31 13.07 0 0 0
28/05/2015
13.31
 39,590 12.95 13.47 12.99 10,000 0 0.3
27/05/2015
12.95
 6,100 12.95 13.03 12.95 0 0 0
26/05/2015
12.95
 23,470 12.99 12.99 12.95 0 0 0
25/05/2015
12.99
 7,810 13.31 13.31 12.99 0 0 0
22/05/2015
13.31
 71,390 13.47 13.47 12.83 20,000 0 0.7
21/05/2015
13.47
 39,000 13.47 13.96 12.62 0 0 0
20/05/2015
13.47
 12,300 13.15 13.47 12.87 0 0 0
19/05/2015
13.15
 6,340 13.23 13.23 12.95 0 0 0
18/05/2015
13.23
 13,660 13.56 13.56 12.62 0 0 0
15/05/2015
13.56
 5,840 13.56 13.56 13.15 0 0 0
14/05/2015
13.56
 670 13.56 13.60 13.56 0 0 0
13/05/2015
13.56
 3,230 13.60 13.60 13.35 0 0 0
12/05/2015
13.60
 8,830 13.60 13.72 13.03 0 0 0
11/05/2015
13.60
 8,610 13.60 13.72 13.60 0 0 0
08/05/2015
13.60
 3,570 13.72 13.72 13.60 0 0 0
07/05/2015
13.72
 16,040 13.76 13.76 13.23 0 0 0
06/05/2015
13.76
 20,950 14.08 14.08 13.35 0 0 0
05/05/2015
14.08
 12,560 13.76 14.45 13.35 0 0 0
04/05/2015
13.76
 9,810 14.16 14.16 13.76 0 0 0
27/04/2015
14.16
 21,660 14.08 14.16 14.08 0 0 0
24/04/2015
14.08
 11,950 13.84 14.20 13.72 0 0 0
23/04/2015
13.84
 17,120 13.80 13.92 13.64 0 0 0
22/04/2015
13.80
 28,720 13.60 13.84 13.64 0 0 0
21/04/2015
13.60
 58,830 13.39 13.96 13.19 600 19,540 -0.6

Chính sách bảo mật | Điều khoản sử dụng |