CTCP CIC39 (c32)

15.05
0.05
(0.33%)
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
(2026-08-19) 		-0.30 -1.96% 128,000 -2,600 0.0
10.40
16.90
15.05
2 tháng
(2026-07-20) 		-2.70 -15.25% 167,200 -3,700 -0.1
10.40
17.70
15.05
3 tháng
(2026-06-22) 		0.10 0.68% 422,900 -4,000 -0.1
10.40
18
15.05
6 tháng
(2026-03-23) 		4.08 37.42% 6,405,800 -94,100 -1.6
10.08
19.96
15.05
12 tháng
(2025-09-23) 		5.19 52.92% 10,979,500 -180,700 -2.8
9.61
19.96
15.05
24 tháng
(2024-09-30) 		6.42 74.83% 14,557,500 -194,900 -3.1
7.74
19.96
15.05
36 tháng
(2023-10-04) 		6.62 78.93% 20,252,900 -498,978 -8.2
7.74
19.96
15.05
60 tháng
(2021-10-14) 		1.21 8.75% 87,329,400 -1,675,961 -46.1
7.35
19.96
15.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2017
10.76
 184,300 10.96 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 10.92 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 11.50 11.59 11.21 0 3,000 -0.2
29/03/2017
11.50
 122,840 11.46 11.63 11.46 0 3,400 -0.2
28/03/2017
11.46
 132,000 11.39 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 11.48 11.70 11.48 400 0 0.0
23/03/2017
11.48
 129,630 11.46 11.63 11.39 200 0 0.0
22/03/2017
11.46
 397,620 11.57 11.68 11.41 0 0 0
21/03/2017
11.57
 544,450 11.74 11.92 11.57 0 10 0.0
20/03/2017
11.74
 603,850 12.03 12.06 11.74 0 0 0
17/03/2017
12.03
 145,860 12.15 12.26 12.03 0 3,000 -0.2
16/03/2017
12.15
 302,170 12.10 12.21 11.92 0 32,980 -1.8
15/03/2017
12.10
 327,240 12.03 12.28 11.99 560 500 0.0
14/03/2017
12.03
 240,400 12.19 12.21 11.99 400 1,500 -0.1
13/03/2017
12.19
 395,810 12.15 12.35 12.06 7,000 2,000 0.3
10/03/2017
12.15
 520,550 11.77 12.26 11.61 0 1,200 -0.1
09/03/2017
11.77
 312,400 11.95 11.95 11.70 0 0 0
08/03/2017
11.95
 460,240 11.59 12.03 11.68 2,720 0 0.1
07/03/2017
11.59
 453,150 11.48 11.79 11.54 3,400 79,990 -4.0
06/03/2017
11.48
 295,840 11.34 11.59 11.34 0 1,380 -0.1
03/03/2017
11.34
 161,760 11.21 11.41 11.14 1,200 0 0.1
02/03/2017
11.21
 212,690 11.17 11.32 11.17 10 0 0.0
01/03/2017
11.17
 196,380 11.34 11.41 11.05 0 0 0
28/02/2017
11.34
 335,880 11.48 11.68 11.28 10 0 0.0
27/02/2017
11.48
 225,550 11.14 11.57 11.01 0 300 0.0
24/02/2017
11.14
 462,620 11.59 11.59 11.14 0 0 0
23/02/2017
11.59
 442,060 11.70 11.81 11.43 0 0 0
22/02/2017
11.70
 477,040 11.57 11.90 11.39 1,710 1,310 0.0
21/02/2017
11.57
 783,690 11.92 12.03 11.48 5,100 10,200 -0.3
20/02/2017
11.92
 622,330 11.46 11.92 11.46 1,200 13,300 -0.6
17/02/2017
11.46
 570,840 11.37 11.59 11.25 0 2,000 -0.1
16/02/2017
11.37
 942,760 10.93 11.68 11.25 0 0 0
15/02/2017
10.93
 738,850 10.22 10.93 10.27 0 150 0.0
14/02/2017
10.22
 417,830 10.27 10.32 10.14 680 0 0.0
13/02/2017
10.27
 359,920 10.44 10.44 10.25 0 0 0
10/02/2017
10.44
 175,840 10.41 10.47 10.25 0 0 0
09/02/2017
10.41
 255,610 10.52 10.59 10.36 0 110 0.0
08/02/2017
10.52
 255,110 10.30 10.61 10.25 0 0 0
07/02/2017
10.30
 306,620 10.01 10.39 9.81 0 0 0
06/02/2017
10.01
 414,150 10.16 10.35 9.81 10 0 0.0
03/02/2017
10.16
 189,120 10.43 10.43 10.16 0 0 0
02/02/2017
10.43
 245,370 10.63 10.68 10.36 1,700 1,250 0.0
25/01/2017
10.63
 58,080 10.35 10.63 10.36 10 0 0.0
24/01/2017
10.35
 110,760 10.36 10.46 10.23 1,000 0 0.0
23/01/2017
10.36
 259,370 10.63 10.63 10.34 1,080 1,000 0.0
20/01/2017
10.63
 225,400 10.54 10.74 10.52 2,320 0 0.1
19/01/2017
10.54
 264,920 10.92 10.94 10.54 90 0 0.0
18/01/2017
10.92
 90,300 11.09 11.10 10.92 1,000 0 0.0
17/01/2017
11.09
 155,630 11.05 11.14 11.03 4,200 0 0.2
16/01/2017
11.05
 179,440 11.30 11.30 11.03 8,000 0 0.4
13/01/2017
11.30
 286,950 11.37 11.54 11.25 1,000 1,410 0.0
12/01/2017
11.37
 320,140 11.10 11.48 11.10 1,000 0 0.1
11/01/2017
11.10
 162,300 10.95 11.14 10.95 10 0 0.0
10/01/2017
10.95
 129,540 11.03 11.08 10.92 0 0 0
09/01/2017
11.03
 205,860 11.21 11.23 11.01 1,000 0 0.0
06/01/2017
11.21
 390,820 10.92 11.34 10.88 1,000 0 0.0
05/01/2017
10.92
 461,750 10.55 11.10 10.53 4,140 600 0.2
04/01/2017
10.55
 193,280 10.68 10.74 10.50 1,250 0 0.1
03/01/2017
10.68
 278,000 10.52 10.74 10.52 0 0 0
30/12/2016
10.52
 666,410 10.82 10.82 10.43 0 0 0
29/12/2016
10.82
 80,960 10.92 11.03 10.81 300 0 0.0
28/12/2016
10.92
 146,180 11.37 11.50 10.85 630 0 0.0
27/12/2016
11.37
 3,658,300 10.88 11.48 10.12 8,650 5,120 0.2
26/12/2016
10.88
 41,950 10.92 10.96 10.81 10 0 0.0
23/12/2016
10.92
 153,400 11.10 11.10 10.83 2,400 1,200 0.1
22/12/2016
11.10
 80,160 11.37 11.46 11.10 2,000 0 0.1
21/12/2016
11.37
 62,450 11.59 11.59 11.37 1,940 0 0.1
20/12/2016
11.59
 64,230 11.59 11.79 11.39 10 2,950 -0.2
19/12/2016
11.59
 109,860 11.32 11.77 11.23 30 0 0.0
16/12/2016
11.32
 47,740 11.43 11.43 11.12 1,080 0 0.1
15/12/2016
11.43
 96,000 11.43 11.92 11.28 0 0 0
14/12/2016
11.43
 196,450 10.70 11.43 10.39 30 130 0.0
13/12/2016
10.70
 323,780 11.50 11.50 10.70 20 500 0.0
12/12/2016
11.50
 196,300 12.35 12.35 11.50 60 0 0.0
09/12/2016
12.35
 163,300 12.70 12.70 12.26 530 38,600 -2.1
08/12/2016
12.70
 74,070 12.81 12.93 12.70 500 0 0.0
07/12/2016
12.81
 91,010 12.73 13.04 12.70 21,050 0 1.2
06/12/2016
12.73
 77,300 12.88 12.93 12.73 50 8,040 -0.5
05/12/2016
12.88
 43,130 12.93 13.02 12.81 14,900 0 0.9
02/12/2016
12.93
 30,670 13.04 13.04 12.90 350 0 0.0
01/12/2016
13.04
 79,810 12.75 13.24 12.70 7,950 100 0.5
30/11/2016
12.75
 52,620 12.75 12.88 12.57 0 0 0
29/11/2016
12.75
 65,060 12.93 13.04 12.68 0 10 0.0
28/11/2016
12.93
 40,860 13.04 13.28 12.73 10 0 0.0
25/11/2016
13.04
 57,960 13.02 13.24 13.02 0 0 0
24/11/2016
13.02
 114,660 12.90 13.26 12.90 0 0 0
23/11/2016
12.90
 91,450 12.93 12.93 12.70 100 0 0.0
22/11/2016
12.93
 84,940 13.06 13.24 12.37 0 170 0.0
21/11/2016
13.06
 53,030 13.26 13.37 13.06 100 0 0.0
18/11/2016
13.26
 636,040 13.86 13.91 12.90 250 0 0.0
17/11/2016
13.86
 28,850 13.84 13.93 13.75 4,540 70 0.3

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