CTCP CIC39 (c32)

25.95
-1.90
(-6.82%)
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
(2025-11-17) 		2.95 11.99% 743,200 -6,500 -0.2
24.55
27.85
27.85
2 tháng
(2025-10-17) 		7.90 40.20% 1,732,000 -11,400 -0.3
19.55
27.85
27.85
3 tháng
(2025-09-17) 		7.85 39.85% 2,131,300 -9,800 -0.2
19.55
27.85
27.85
6 tháng
(2025-06-19) 		9.55 53.06% 2,713,300 -21,600 -0.4
17.35
27.85
27.85
12 tháng
(2024-12-23) 		10.35 60.17% 4,794,300 -26,438 -0.5
16.30
27.85
27.85
24 tháng
(2023-12-27) 		10.65 63.02% 10,018,700 -156,048 -2.7
16.30
27.85
27.85
36 tháng
(2023-01-03) 		9.42 51.95% 18,294,400 -546,640 -8.9
16.30
27.85
27.85
60 tháng
(2021-01-11) 		3.74 15.71% 106,767,100 -1,661,931 -45.1
16.23
33.89
27.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |