CTCP CIC39 (c32)

17.45
-0.05
(-0.29%)
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
(2024-08-20) 		0.10 0.58% 710,200 -200 -0.0
17.20
17.50
17.50
2 tháng
(2024-07-22) 		0.05 0.29% 997,800 -7,300 -0.1
17
17.50
17.50
3 tháng
(2024-06-21) 		0.15 0.87% 1,211,900 -7,500 -0.1
17
17.60
17.50
6 tháng
(2024-03-25) 		-0.65 -3.59% 2,679,400 4,722 0.1
17
18.15
17.50
12 tháng
(2023-09-25) 		0.25 1.45% 5,871,800 -305,378 -5.1
16.60
18.95
17.50
24 tháng
(2022-09-30) 		-4.71 -21.27% 14,756,300 -500,636 -7.5
16.23
22.16
17.50
36 tháng
(2021-10-05) 		-10.51 -37.60% 73,431,500 -1,481,461 -43.2
16.23
33.89
17.50
60 tháng
(2019-10-16) 		1.59 10.02% 138,692,230 -4,296,661 -108.6
14.35
33.89
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2014
12.59
 330 12.55 12.59 12.59 130 0 0.0
16/09/2014
12.55
 5,160 12.71 12.71 12.43 0 0 0
15/09/2014
12.71
 6,600 12.63 12.82 12.43 0 0 0
12/09/2014
12.63
 12,900 12.51 12.74 12.63 9,950 0 0.3
11/09/2014
12.51
 76,530 12.47 12.51 12.40 53,990 0 1.7
10/09/2014
12.47
 14,730 12.20 12.47 12.05 0 0 0
09/09/2014
12.20
 4,170 12.67 12.67 12.20 0 0 0
08/09/2014
12.67
 17,110 12.63 12.74 12.59 0 0 0
05/09/2014
12.63
 2,330 12.47 12.63 12.08 1,990 0 0.1
04/09/2014
12.47
 13,370 12.43 12.63 12.40 9,860 0 0.3
03/09/2014
12.43
 13,100 12.36 12.51 12.05 9,240 0 0.3
29/08/2014
12.36
 7,060 12.43 12.43 12.36 6,970 0 0.2
28/08/2014
12.43
 6,240 12.05 12.55 12.08 3,000 0 0.1
27/08/2014
12.05
 51,220 12.55 12.78 12.01 0 45,000 -1.4
26/08/2014
12.55
 4,160 12.28 12.59 12.20 0 0 0
25/08/2014
12.28
 69,850 12.90 12.90 12.08 400 45,000 -1.4
22/08/2014
12.90
 18,420 12.74 12.98 12.78 11,600 200 0.4
21/08/2014
12.74
 42,870 12.82 12.90 12.74 37,610 5,000 1.1
20/08/2014
12.82
 23,900 12.78 12.94 12.78 22,800 0 0.8
19/08/2014
12.78
 17,880 12.78 12.82 12.74 16,100 760 0.5
18/08/2014
12.78
 31,840 12.82 12.82 12.74 29,560 500 1.0
15/08/2014
12.82
 3,790 12.82 12.82 12.78 3,700 700 0.1
14/08/2014
12.82
 14,570 12.71 13.37 12.71 14,240 0 0.5
13/08/2014
12.71
 15,200 12.78 12.82 12.67 8,970 0 0.3
12/08/2014
12.78
 2,130 12.94 12.94 12.78 2,000 0 0.1
11/08/2014
12.94
 9,440 13.09 13.41 12.90 4,000 0 0.1
08/08/2014
13.09
 27,360 13.09 13.48 13.09 7,310 100 0.2
07/08/2014
13.09
 78,640 12.63 13.09 12.63 34,500 0 1.1
06/08/2014
12.63
 17,400 12.74 12.82 12.63 10,770 0 0.4
05/08/2014
12.74
 18,480 12.82 12.82 12.59 8,500 130 0.3
04/08/2014
12.82
 6,520 12.94 12.94 12.67 0 0 0
01/08/2014
12.94
 810 12.82 12.98 12.82 0 0 0
31/07/2014
12.82
 28,000 12.67 12.90 12.63 17,280 0 0.6
30/07/2014
12.67
 11,040 12.90 13.09 12.67 4,200 0 0.1
29/07/2014
12.90
 100,950 12.59 12.90 12.55 43,160 0 1.4
28/07/2014
12.59
 81,440 12.67 12.67 12.16 61,000 0 2.0
25/07/2014
12.67
 1,000 12.86 13.17 12.67 0 0 0
24/07/2014
12.86
 46,230 12.63 12.98 12.63 10,000 0 0.3
23/07/2014
12.63
 8,130 12.90 13.76 12.63 930 0 0.0
22/07/2014
12.90
 67,960 12.90 12.90 12.86 64,000 0 2.1
21/07/2014
12.90
 48,140 12.82 12.98 12.82 32,600 0 1.1
18/07/2014
12.82
 22,500 12.90 13.13 12.63 3,720 300 0.1
17/07/2014
12.90
 30 12.90 12.90 12.90 0 0 0
16/07/2014
12.90
 10,920 13.06 13.06 12.63 0 0 0
15/07/2014
13.06
 44,860 12.36 13.17 12.43 5,200 0 0.2
14/07/2014
12.36
 14,770 12.12 12.36 12.12 7,450 500 0.2
11/07/2014
12.12
 8,050 12.05 12.55 12.08 0 0 0
10/07/2014
12.05
 7,540 12.05 12.32 12.05 5,000 0 0.2
09/07/2014
12.05
 11,160 12.01 12.08 12.01 7,090 0 0.2
08/07/2014
12.01
 2,950 12.05 12.05 11.85 2,000 0 0.1
07/07/2014
12.05
 9,890 12.20 12.32 12.01 0 0 0
04/07/2014
12.20
 35,110 11.85 12.28 11.97 10,210 500 0.3
03/07/2014
11.85
 6,040 12.08 12.08 11.85 150 0 0.0
02/07/2014
12.08
 1,350 12.05 12.12 12.05 0 0 0
01/07/2014
12.05
 29,420 11.54 12.05 11.58 2,000 300 0.1
30/06/2014
11.54
 2,550 11.70 11.70 11.54 2,370 0 0.1
27/06/2014
11.70
 21,660 11.50 11.70 11.46 16,480 0 0.5
26/06/2014
11.50
 13,370 11.27 11.50 11.27 11,420 0 0.3
25/06/2014
11.27
 12,740 11.23 11.42 11.00 9,220 0 0.3
24/06/2014
11.23
 30,500 11.54 11.58 10.88 2,300 0 0.1
23/06/2014
11.54
 630 11.58 11.58 11.54 0 0 0
20/06/2014
11.58
 2,230 11.58 11.66 11.35 0 0 0
19/06/2014
11.58
 2,720 11.50 11.58 11.27 1,600 0 0.0
18/06/2014
11.50
 9,990 11.27 11.54 11.27 6,100 0 0.2
17/06/2014
11.27
 11,540 11.27 11.38 11.15 10,900 0 0.3
16/06/2014
11.27
 2,330 11.15 11.58 11.15 600 0 0.0
13/06/2014
11.15
 10,840 11.07 11.15 11.04 6,910 0 0.2
12/06/2014
11.07
 8,830 11.00 11.07 11.00 6,480 0 0.2
11/06/2014
11.00
 13,770 10.96 11.04 10.92 8,070 0 0.2
10/06/2014
10.96
 9,700 10.96 11.00 10.88 8,430 0 0.2
09/06/2014
10.96
 9,540 10.88 11.07 10.72 2,900 0 0.1
06/06/2014
10.88
 2,040 10.69 10.88 10.69 400 0 0.0
05/06/2014
10.69
 9,890 10.76 11.07 10.53 4,200 0 0.1
04/06/2014
10.76
 2,400 10.88 10.88 10.76 1,600 0 0.0
03/06/2014
10.88
 330 10.84 11.07 10.88 0 0 0
02/06/2014
10.84
 5,520 11.23 11.23 10.76 100 0 0.0
30/05/2014
11.23
 130 11.19 11.27 11.19 0 0 0
29/05/2014
11.19
 6,080 11.19 11.62 10.88 0 0 0
28/05/2014
11.19
 7,780 11.27 11.27 10.96 50 0 0.0
27/05/2014
11.27
 15,620 10.96 11.58 10.88 0 0 0
26/05/2014
10.96
 1,110 10.96 11.27 10.96 0 0 0
23/05/2014
10.96
 2,690 11.23 11.35 10.96 0 0 0
22/05/2014
11.23
 13,000 11.46 11.46 11.07 0 0 0
21/05/2014: Cổ tức tiền mặt tỉ lệ: 12%
21/05/2014
11.46
 17,540 11.19 11.62 11.27 0 0 0
20/05/2014
11.19
 30,310 10.97 11.34 10.97 0 0 0
19/05/2014
10.97
 28,860 11.08 11.08 10.82 0 0 0
16/05/2014
11.08
 16,240 11.04 11.19 10.82 0 0 0
15/05/2014
11.04
 97,780 11.19 11.19 10.44 32,410 0 1.0
14/05/2014
11.19
 66,420 10.82 11.19 10.78 13,500 0 0.4
13/05/2014
10.82
 59,980 10.63 10.82 10.37 100 0 0.0
12/05/2014
10.63
 79,690 11.00 11.00 10.26 100 0 0.0
09/05/2014
11.00
 50,550 10.85 11.15 10.48 0 0 0
08/05/2014
10.85
 83,760 11.64 11.64 10.85 0 0 0
07/05/2014
11.64
 10 11.64 11.64 11.64 0 0 0
06/05/2014
11.64
 37,590 11.38 11.64 11.19 0 0 0
05/05/2014
11.38
 43,970 11.86 11.86 11.38 100 0 0.0
29/04/2014
11.86
 2,600 11.79 11.86 11.79 0 0 0
28/04/2014
11.79
 21,990 11.94 11.94 11.75 0 0 0
25/04/2014
11.94
 8,080 11.94 12.27 11.60 0 0 0
24/04/2014
11.94
 5,210 12.05 12.05 11.64 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |