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)
11/08/2017
9.96
 163,250 10.02 10.07 9.86 12,480 0 0.4
10/08/2017
10.02
 55,170 10.13 10.13 9.99 1,010 0 0.0
09/08/2017
10.07
 82,480 10.21 10.29 10.05 4,000 200 0.1
08/08/2017
10.21
 66,680 10.20 10.35 10.16 1,000 0 0.0
07/08/2017
10.24
 112,750 10.40 10.40 10.18 40 0 0.0
04/08/2017
10.29
 85,570 10.35 10.35 10.13 0 0 0
03/08/2017
10.13
 116,120 10.35 10.40 10.13 20 0 0.0
02/08/2017
10.36
 55,180 10.32 10.61 10.28 200 0 0.0
01/08/2017
10.43
 85,840 10.54 10.55 10.32 300 0 0.0
31/07/2017
10.31
 52,930 10.65 10.65 10.27 0 1,400 -0.1
28/07/2017
10.48
 53,100 10.50 10.65 10.48 0 0 0
27/07/2017
10.50
 127,480 10.79 10.81 10.50 0 0 0
26/07/2017
10.76
 114,200 10.57 10.81 10.27 0 1,600 -0.1
25/07/2017
10.24
 18,130 10.13 10.38 10.13 0 0 0
24/07/2017
10.24
 71,850 10.35 10.40 10.10 0 0 0
21/07/2017
10.35
 140,840 10.35 10.64 10.05 2,010 0 0.1
20/07/2017
10.35
 158,790 10.40 10.53 10.02 0 4,000 -0.1
19/07/2017
10.57
 336,960 10.68 10.81 10.32 0 500 0.0
18/07/2017
10.68
 138,040 11.11 11.22 10.68 10 0 0.0
17/07/2017
11.22
 34,820 11.47 11.47 11.17 0 0 0
14/07/2017
11.39
 56,520 11.40 11.43 11.31 0 0 0
13/07/2017
11.40
 36,210 11.50 11.58 11.39 0 0 0
12/07/2017
11.50
 46,420 11.36 11.58 11.36 0 0 0
11/07/2017
11.36
 53,490 11.32 11.50 11.28 0 0 0
10/07/2017
11.39
 62,550 11.55 11.77 11.39 0 0 0
07/07/2017
11.55
 113,380 11.74 11.74 11.53 0 0 0
06/07/2017
11.74
 48,730 11.88 11.96 11.72 0 0 0
05/07/2017
11.88
 136,050 11.74 11.91 11.61 4,800 0 0.2
04/07/2017
11.68
 95,580 11.44 11.91 11.39 200 410 0.0
03/07/2017
11.43
 96,940 11.61 11.61 11.39 0 1,090 0.0
30/06/2017
11.61
 176,040 11.72 11.72 11.50 0 0 0
29/06/2017
11.72
 107,140 11.74 11.77 11.66 0 0 0
28/06/2017
11.74
 98,440 11.58 11.74 11.55 0 0 0
27/06/2017
11.69
 187,700 12.07 12.07 11.63 0 1,320 -0.1
26/06/2017
12.05
 179,430 12.32 12.32 11.99 0 1,900 -0.1
23/06/2017
12.29
 219,860 12.32 12.59 12.29 0 0 0
22/06/2017
12.29
 345,050 11.72 12.29 11.63 0 0 0
21/06/2017: Cổ tức tiền mặt tỉ lệ: 12%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/02 (Volume + 20%, Ratio=0.20)
21/06/2017
11.63
 200,430 11.63 12.02 11.59 1,000 2,050 0.0
20/06/2017
11.59
 223,240 11.70 11.70 11.59 520 100 0.0
19/06/2017
11.68
 152,910 11.70 11.81 11.59 360 0 0.0
16/06/2017
11.70
 87,790 11.70 11.74 11.68 0 0 0
15/06/2017
11.68
 133,420 11.59 11.74 11.48 250 0 0.0
14/06/2017
11.59
 69,090 11.61 11.68 11.52 1,000 0 0.1
13/06/2017
11.68
 110,700 11.59 11.68 11.43 0 4,000 -0.2
12/06/2017
11.66
 86,430 11.68 11.68 11.57 0 0 0
09/06/2017
11.68
 118,870 11.68 11.79 11.59 1,000 1,400 0.0
08/06/2017
11.72
 259,580 11.81 11.83 11.59 1,500 3,880 -0.1
07/06/2017
11.81
 382,030 11.83 11.95 11.74 0 0 0
06/06/2017
11.74
 171,390 11.86 11.88 11.70 0 0 0
05/06/2017
11.74
 345,080 11.70 11.86 11.70 0 100 0.0
02/06/2017
11.63
 333,490 11.37 11.66 11.32 3,880 980 0.1
01/06/2017
11.23
 98,380 11.09 11.30 11.08 980 4,020 -0.2
31/05/2017
11.10
 240,160 11.17 11.28 11.05 1,100 4,140 -0.2
30/05/2017
11.25
 241,760 11.43 11.59 11.25 0 13,400 -0.7
29/05/2017
11.52
 327,570 11.81 11.88 11.52 0 1,770 -0.1
26/05/2017
11.52
 569,590 10.79 11.52 10.79 500 0 0.0
25/05/2017
10.79
 203,630 10.52 10.88 10.47 0 550 0.0
24/05/2017
10.47
 107,130 10.59 10.65 10.43 20 0 0.0
23/05/2017
10.59
 80,490 10.70 10.74 10.56 0 0 0
22/05/2017
10.70
 163,390 10.70 10.88 10.59 0 0 0
19/05/2017
10.56
 99,930 10.47 10.79 10.40 10 0 0.0
18/05/2017
10.47
 103,640 10.61 10.70 10.47 0 0 0
17/05/2017
10.68
 88,920 10.65 10.79 10.61 0 2,600 -0.1
16/05/2017
10.70
 134,310 10.85 10.90 10.70 0 0 0
15/05/2017
10.92
 94,180 11.04 11.04 10.81 0 0 0
12/05/2017
11.04
 182,040 11.01 11.12 10.94 0 0 0
11/05/2017
10.92
 297,760 10.43 11.07 10.36 100 100 0
10/05/2017
10.42
 105,730 10.34 10.46 10.30 10 0 0.0
09/05/2017
10.34
 99,860 10.47 10.50 10.25 0 0 0
08/05/2017
10.44
 82,770 10.56 10.56 10.41 0 0 0
05/05/2017
10.47
 71,380 10.39 10.54 10.32 0 1,000 0.0
04/05/2017
10.39
 61,690 10.32 10.45 10.32 0 300 0.0
03/05/2017
10.27
 244,380 10.47 10.47 10.21 0 3,200 -0.1
28/04/2017
10.51
 98,540 10.74 10.74 10.51 310 0 0.0
27/04/2017
10.74
 164,660 10.78 10.78 10.68 0 0 0
26/04/2017
10.74
 90,350 10.63 10.79 10.63 0 0 0
25/04/2017
10.63
 135,090 10.59 10.70 10.59 0 0 0
24/04/2017
10.59
 161,310 10.47 10.74 10.36 0 0 0
21/04/2017
10.45
 98,770 10.42 10.47 10.34 3,690 0 0.2
20/04/2017
10.32
 212,070 10.25 10.39 10.14 3,000 0 0.1
19/04/2017
10.27
 284,990 10.14 10.34 10.12 0 0 0
18/04/2017
10.43
 95,520 10.27 10.47 10.27 0 1,060 0.0
17/04/2017
10.30
 168,760 10.72 10.83 10.25 1,400 200 0.1
14/04/2017
10.76
 184,300 10.94 10.96 10.59 0 0 0
13/04/2017
10.96
 64,840 11.03 11.14 10.96 0 0 0
12/04/2017
11.03
 181,260 10.90 11.28 10.90 0 3,000 -0.1
11/04/2017
10.92
 80,240 11.03 11.12 10.92 0 3,010 -0.1
10/04/2017
11.03
 174,000 10.79 11.07 10.72 0 3,000 -0.1
07/04/2017
10.79
 55,630 10.89 10.90 10.73 0 310 0.0
05/04/2017
10.89
 23,340 10.92 11.02 10.83 0 2,360 -0.1
04/04/2017
10.92
 240,800 10.74 11.05 10.54 0 200 0.0
03/04/2017
10.74
 222,330 11.01 11.19 10.70 0 1,000 0.0
31/03/2017
11.01
 353,810 11.21 11.21 11.01 910 0 0.0
30/03/2017
11.21
 298,930 11.59 11.59 11.21 0 3,000 -0.2
29/03/2017
11.50
 122,840 11.59 11.63 11.46 0 3,400 -0.2
28/03/2017
11.46
 132,000 11.52 11.63 11.43 1,000 5,280 -0.2
27/03/2017
11.39
 214,460 11.48 11.54 11.37 1,450 3,660 -0.1
24/03/2017
11.48
 187,710 11.50 11.70 11.48 400 0 0.0
23/03/2017
11.48
 129,630 11.63 11.63 11.39 200 0 0.0
22/03/2017
11.46
 397,620 11.54 11.68 11.41 0 0 0

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