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)
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 13.93 13.93 13.59 1,910 0 0.1
14/11/2016
13.93
 39,860 13.93 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 14.02 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 14.22 14.44 14.26 10,510 0 0.7
07/11/2016
14.22
 35,740 14.04 14.26 14.04 10,000 0 0.6
04/11/2016
14.04
 34,660 14.15 14.26 14.04 10,400 0 0.7
03/11/2016
14.15
 57,260 14.26 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 14.75 14.75 14.49 5,000 0 0.3
31/10/2016
14.75
 45,280 14.78 14.91 14.62 17,550 0 1.2
28/10/2016
14.78
 88,410 14.58 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 14.04 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
24/10/2016
13.82
 74,910 14.49 14.49 13.82 10 0 0.0
21/10/2016
14.49
 95,570 15.13 15.13 14.49 200 5,000 -0.3
20/10/2016
15.13
 55,790 15.13 15.44 15.00 2,410 0 0.2
19/10/2016
15.13
 61,130 15.31 15.47 15.13 0 0 0
18/10/2016
15.31
 27,070 15.15 15.31 14.93 0 0 0
17/10/2016
15.15
 54,630 15.24 15.53 15.15 500 0 0.0
14/10/2016
15.24
 141,610 14.89 15.33 14.89 20 700 0.0
13/10/2016
14.89
 57,190 15.13 15.13 14.82 0 700 0.0
12/10/2016
15.13
 123,670 14.46 15.15 14.46 0 240 0.0
11/10/2016
14.46
 113,060 14.49 14.71 13.93 700 1,000 0.0
10/10/2016
14.49
 57,700 15.15 15.15 14.40 700 8,190 -0.5
07/10/2016: Cổ tức tiền mặt tỉ lệ: 12%
07/10/2016
15.15
 144,990 14.87 15.27 14.37 240 1,000 -0.1
06/10/2016
14.87
 76,790 14.67 15.22 14.67 700 0 0.0
05/10/2016
14.67
 179,360 15.32 15.54 14.60 650 42,020 -2.8
04/10/2016
15.32
 176,160 16.03 16.29 15.08 1,000 800 0.0
03/10/2016
16.03
 58,720 15.98 16.31 15.98 0 0 0
30/09/2016
15.98
 115,660 16.31 16.31 15.94 110 100 0.0
29/09/2016
16.31
 202,970 16.59 16.75 16.18 800 0 0.1
28/09/2016
16.59
 46,950 16.64 16.97 16.42 0 0 0
27/09/2016
16.64
 268,560 16.05 17.08 15.92 690 2,500 -0.1
26/09/2016
16.05
 52,930 15.89 16.31 15.83 0 0 0
23/09/2016
15.89
 67,280 15.89 16.13 15.74 0 2,000 -0.1
22/09/2016
15.89
 55,360 16.09 16.27 15.89 130 100 0.0
21/09/2016
16.09
 66,540 16.18 16.42 16.07 0 1,000 -0.1
20/09/2016
16.18
 136,580 15.89 16.31 15.89 0 0 0
19/09/2016
15.89
 103,150 15.89 16.09 15.54 320 1,510 -0.1
16/09/2016
15.89
 83,340 15.02 15.98 15.02 190 0 0.0
15/09/2016
15.02
 48,720 14.84 15.13 14.84 1,200 0 0.1
14/09/2016
14.84
 116,450 15.30 15.30 14.84 1,500 1,500 0.0
13/09/2016
15.30
 114,170 15.11 15.43 15.00 0 0 0
12/09/2016
15.11
 175,180 15.87 15.87 14.89 0 1,000 -0.1
09/09/2016
15.87
 119,540 16.09 16.31 15.87 0 0 0
08/09/2016
16.09
 112,460 15.54 16.09 15.54 0 0 0
07/09/2016
15.54
 167,760 15.65 15.65 15.22 0 2,000 -0.1
06/09/2016
15.65
 149,150 15.54 16.09 15.65 0 0 0
05/09/2016
15.54
 233,640 15.11 15.65 15.11 0 990 -0.1
01/09/2016
15.11
 189,570 15.00 15.22 14.89 0 100 0.0
31/08/2016
15.00
 205,060 14.78 15.32 14.89 4,910 20,000 -1.0
30/08/2016
14.78
 127,500 14.34 14.78 14.01 0 1,800 -0.1
29/08/2016
14.34
 167,030 14.78 14.78 14.34 4,230 0 0.3
26/08/2016
14.78
 191,480 14.56 15.22 14.56 16,770 80 1.1
25/08/2016
14.56
 457,010 13.68 14.56 13.68 132,100 3,000 8.5
24/08/2016
13.68
 148,440 13.57 13.90 13.57 45,300 2,000 2.7
23/08/2016
13.57
 146,620 13.46 13.68 13.35 3,800 2,000 0.1
22/08/2016
13.46
 69,000 13.68 13.68 13.46 2,300 10 0.1
19/08/2016
13.68
 126,470 13.90 13.90 13.57 2,300 280 0.1
18/08/2016
13.90
 148,820 13.90 14.12 13.68 4,300 1,500 0.2
17/08/2016
13.90
 196,490 13.68 14.01 13.46 2,300 4,800 -0.2
16/08/2016
13.68
 327,610 13.14 13.79 13.35 32,300 4,500 1.7
15/08/2016
13.14
 63,010 12.92 13.14 12.81 2,300 0 0.1
12/08/2016
12.92
 117,520 13.25 13.25 12.81 2,300 10 0.1
11/08/2016
13.25
 225,510 12.92 13.35 12.81 2,300 0 0.1
10/08/2016
12.92
 86,160 12.81 13.03 12.70 2,300 0 0.1
09/08/2016
12.81
 84,210 12.59 12.81 12.59 1,000 0 0.1
08/08/2016
12.59
 41,510 12.48 12.81 12.48 14,240 0 0.8
05/08/2016
12.48
 139,670 12.15 12.48 11.93 2,200 0 0.1
04/08/2016
12.15
 70,950 12.26 12.70 12.15 100 0 0.0
03/08/2016
12.26
 90,430 12.59 12.59 12.04 1,100 0 0.1
02/08/2016
12.59
 108,350 13.03 13.03 12.37 1,100 0 0.1
01/08/2016
13.03
 67,800 13.35 13.57 12.92 1,000 240 0.0
29/07/2016
13.35
 235,450 12.92 13.46 12.92 200 1,000 0.0
28/07/2016
12.92
 86,170 12.70 13.14 12.59 0 0 0
27/07/2016
12.70
 86,950 12.48 12.81 12.48 0 0 0
26/07/2016
12.48
 61,840 12.59 12.59 12.26 0 0 0
25/07/2016
12.59
 68,340 12.81 13.14 12.59 1,000 0 0.1
22/07/2016
12.81
 105,300 12.81 12.81 12.37 0 0 0
21/07/2016
12.81
 121,920 12.70 13.46 12.70 0 0 0
20/07/2016
12.70
 236,330 12.04 12.81 12.04 1,050 0 0.1
19/07/2016
12.04
 145,300 12.37 12.81 12.04 0 0 0
18/07/2016
12.37
 62,580 11.60 12.37 11.60 0 0 0
15/07/2016
11.60
 206,170 12.15 12.15 11.38 600 0 0.0
14/07/2016
12.15
 220,470 13.03 13.14 12.15 600 20 0.0
13/07/2016
13.03
 99,260 13.46 13.79 12.92 90 0 0.0
12/07/2016
13.46
 242,770 13.46 13.57 12.59 500 0 0.0
11/07/2016
13.46
 397,890 14.45 14.45 13.46 2,000 0 0.1
08/07/2016
14.45
 242,540 14.45 14.67 14.12 2,020 0 0.1
07/07/2016
14.45
 221,040 13.57 14.45 13.35 0 0 0
06/07/2016
13.57
 231,060 12.81 13.68 12.59 0 0 0
05/07/2016
12.81
 201,200 13.03 13.46 12.81 0 0 0
04/07/2016
13.03
 236,730 12.48 13.25 12.70 0 0 0
01/07/2016
12.48
 271,290 11.82 12.59 11.82 0 1,000 -0.1
30/06/2016
11.82
 320,390 11.93 12.26 11.82 0 0 0
29/06/2016
11.93
 441,320 11.27 11.93 11.27 0 0 0

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