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
15.85
2 tháng
(2026-08-06) 		-0.90 -5.66% 106,300 -2,600 0.0
14.70
16.90
15.85
3 tháng
(2026-07-07) 		-0.78 -4.96% 276,500 -5,200 -0.1
14.70
18
15.85
6 tháng
(2026-04-08) 		4.82 47.38% 6,064,100 -91,500 -1.6
10.08
19.96
15.85
12 tháng
(2025-10-10) 		5.26 54.08% 10,760,300 -180,800 -2.8
9.61
19.96
15.85
24 tháng
(2024-10-15) 		6.25 71.39% 14,276,900 -194,800 -3.1
8.01
19.96
15.85
36 tháng
(2023-10-23) 		6.54 77.37% 19,758,100 -500,378 -8.2
8.01
19.96
15.85
60 tháng
(2021-11-01) 		-0.63 -4.02% 81,348,600 -586,261 -6.4
7.98
19.96
15.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/03/2017
11.57
 544,450 11.70 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 12.15 12.21 11.99 400 1,500 -0.1
13/03/2017
12.19
 395,810 12.08 12.35 12.06 7,000 2,000 0.3
10/03/2017
12.15
 520,550 12.15 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 11.70 12.03 11.68 2,720 0 0.1
07/03/2017
11.59
 453,150 11.59 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 11.14 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 11.37 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 11.48 11.57 11.01 0 300 0.0
24/02/2017
11.14
 462,620 11.50 11.59 11.14 0 0 0
23/02/2017
11.59
 442,060 11.79 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 11.90 12.03 11.48 5,100 10,200 -0.3
20/02/2017
11.92
 622,330 11.61 11.92 11.46 1,200 13,300 -0.6
17/02/2017
11.46
 570,840 11.32 11.59 11.25 0 2,000 -0.1
16/02/2017
11.37
 942,760 11.37 11.68 11.25 0 0 0
15/02/2017
10.93
 738,850 10.27 10.93 10.27 0 150 0.0
14/02/2017
10.22
 417,830 10.25 10.32 10.14 680 0 0.0
13/02/2017
10.27
 359,920 10.43 10.43 10.25 0 0 0
10/02/2017
10.44
 175,840 10.36 10.47 10.25 0 0 0
09/02/2017
10.41
 255,610 10.49 10.59 10.36 0 110 0.0
08/02/2017
10.52
 255,110 10.25 10.61 10.25 0 0 0
07/02/2017
10.30
 306,620 9.85 10.39 9.81 0 0 0
06/02/2017
10.01
 414,150 10.35 10.35 9.81 10 0 0.0
03/02/2017
10.16
 189,120 10.36 10.43 10.16 0 0 0
02/02/2017
10.43
 245,370 10.68 10.68 10.36 1,700 1,250 0.0
25/01/2017
10.63
 58,080 10.46 10.63 10.36 10 0 0.0
24/01/2017
10.35
 110,760 10.27 10.46 10.23 1,000 0 0.0
23/01/2017
10.36
 259,370 10.62 10.62 10.34 1,080 1,000 0.0
20/01/2017
10.63
 225,400 10.52 10.74 10.52 2,320 0 0.1
19/01/2017
10.54
 264,920 10.94 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 11.14 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 10.54 11.10 10.53 4,140 600 0.2
04/01/2017
10.55
 193,280 10.65 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 10.47 10.81 10.43 0 0 0
29/12/2016
10.82
 80,960 11.03 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 10.83 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 11.52 11.57 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 11.23 11.77 11.23 30 0 0.0
16/12/2016
11.32
 47,740 11.32 11.37 11.12 1,080 0 0.1
15/12/2016
11.43
 96,000 11.57 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 10.70 11.12 10.70 20 500 0.0
12/12/2016
11.50
 196,300 11.61 11.77 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 12.93 12.93 12.70 500 0 0.0
07/12/2016
12.81
 91,010 12.70 13.04 12.70 21,050 0 1.2
06/12/2016
12.73
 77,300 12.84 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 12.70 13.24 12.70 7,950 100 0.5
30/11/2016
12.75
 52,620 12.88 12.88 12.57 0 0 0
29/11/2016
12.75
 65,060 13.04 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 13.15 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 12.70 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 13.31 13.37 13.06 100 0 0.0
18/11/2016
13.26
 636,040 13.82 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
16/11/2016
13.84
 67,110 13.73 14.04 13.64 2,200 510 0.1
15/11/2016
13.73
 51,220 13.59 13.91 13.59 1,910 0 0.1
14/11/2016
13.93
 39,860 13.84 14.15 13.71 1,990 0 0.1
11/11/2016
13.93
 165,500 14.58 14.58 13.93 170 0 0.0
10/11/2016
14.58
 149,960 14.37 14.60 14.22 0 0 0
09/11/2016
14.02
 137,050 14.33 14.33 13.82 79,140 0 4.9
08/11/2016
14.33
 37,740 14.44 14.44 14.26 10,510 0 0.7
07/11/2016
14.22
 35,740 14.24 14.26 14.04 10,000 0 0.6
04/11/2016
14.04
 34,660 14.26 14.26 14.04 10,400 0 0.7
03/11/2016
14.15
 57,260 13.86 14.31 13.86 20,000 0 1.3
02/11/2016
14.26
 53,180 14.71 14.78 14.26 14,000 0 0.9
01/11/2016
14.71
 25,320 14.71 14.71 14.49 5,000 0 0.3
31/10/2016
14.75
 45,280 14.75 14.91 14.62 17,550 0 1.2
28/10/2016
14.78
 88,410 14.69 14.89 14.49 8,420 20 0.6
27/10/2016
14.58
 100,750 14.17 14.60 14.04 500 1,080 0.0
26/10/2016
14.17
 66,820 14.26 14.26 13.82 300 0 0.0
25/10/2016
14.04
 84,180 13.82 14.24 13.77 490 0 0.0

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