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)
24/10/2016
13.82
 74,910 14.29 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 15.38 15.44 15.00 2,410 0 0.2
19/10/2016
15.13
 61,130 15.27 15.47 15.13 0 0 0
18/10/2016
15.31
 27,070 15.04 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 15.07 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 14.71 14.71 13.93 700 1,000 0.0
10/10/2016
14.49
 57,700 15.04 15.13 14.40 700 8,190 -0.5
07/10/2016: Cổ tức tiền mặt tỉ lệ: 12%
07/10/2016
15.15
 144,990 15.27 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 16.20 16.31 15.94 110 100 0.0
29/09/2016
16.31
 202,970 16.46 16.75 16.18 800 0 0.1
28/09/2016
16.59
 46,950 16.97 16.97 16.42 0 0 0
27/09/2016
16.64
 268,560 16.27 17.08 15.92 690 2,500 -0.1
26/09/2016
16.05
 52,930 15.98 16.31 15.83 0 0 0
23/09/2016
15.89
 67,280 16.13 16.13 15.74 0 2,000 -0.1
22/09/2016
15.89
 55,360 16.27 16.27 15.89 130 100 0.0
21/09/2016
16.09
 66,540 16.27 16.42 16.07 0 1,000 -0.1
20/09/2016
16.18
 136,580 16.03 16.31 15.89 0 0 0
19/09/2016
15.89
 103,150 15.98 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 15.00 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 15.22 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 16.31 16.31 15.87 0 0 0
08/09/2016
16.09
 112,460 15.65 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 15.76 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 14.89 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 14.89 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 13.57 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 14.01 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 13.35 13.79 13.35 32,300 4,500 1.7
15/08/2016
13.14
 63,010 12.81 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 13.14 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 12.81 12.81 12.59 1,000 0 0.1
08/08/2016
12.59
 41,510 12.70 12.81 12.48 14,240 0 0.8
05/08/2016
12.48
 139,670 12.04 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 12.37 12.59 12.04 1,100 0 0.1
02/08/2016
12.59
 108,350 12.70 12.92 12.37 1,100 0 0.1
01/08/2016
13.03
 67,800 13.57 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 13.14 13.14 12.59 0 0 0
27/07/2016
12.70
 86,950 12.70 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 12.70 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 12.70 12.81 12.04 0 0 0
18/07/2016
12.37
 62,580 11.82 12.37 11.60 0 0 0
15/07/2016
11.60
 206,170 11.60 12.04 11.38 600 0 0.0
14/07/2016
12.15
 220,470 12.81 13.14 12.15 600 20 0.0
13/07/2016
13.03
 99,260 13.79 13.79 12.92 90 0 0.0
12/07/2016
13.46
 242,770 12.92 13.57 12.59 500 0 0.0
11/07/2016
13.46
 397,890 14.23 14.23 13.46 2,000 0 0.1
08/07/2016
14.45
 242,540 14.67 14.67 14.12 2,020 0 0.1
07/07/2016
14.45
 221,040 13.35 14.45 13.35 0 0 0
06/07/2016
13.57
 231,060 12.70 13.68 12.59 0 0 0
05/07/2016
12.81
 201,200 13.25 13.46 12.81 0 0 0
04/07/2016
13.03
 236,730 12.70 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 12.26 12.26 11.82 0 0 0
29/06/2016
11.93
 441,320 11.27 11.93 11.27 0 0 0
28/06/2016
11.27
 128,430 11.06 11.38 11.06 400 0 0.0
27/06/2016
11.17
 201,850 11.06 11.27 10.73 780 0 0.0
24/06/2016
11.49
 514,240 11.60 11.82 10.79 2,900 800 0.1
23/06/2016
11.60
 235,240 11.71 12.04 11.49 0 2,000 -0.1
22/06/2016
11.49
 433,740 10.84 11.49 10.81 0 0 0
21/06/2016
10.84
 133,750 10.60 10.95 10.60 0 0 0
20/06/2016
10.60
 62,980 10.51 10.64 10.29 0 0 0
17/06/2016
10.62
 184,830 10.77 10.95 10.62 0 0 0
16/06/2016
10.77
 163,470 10.95 11.06 10.77 0 9,290 -0.5
15/06/2016
10.95
 170,110 10.95 11.27 10.95 2,000 2,000 0.0
14/06/2016
11.06
 158,330 10.88 11.06 10.77 0 0 0
13/06/2016: Cổ tức tiền mặt tỉ lệ: 12%
13/06/2016
10.88
 151,200 10.88 11.17 10.75 0 5,000 -0.2
10/06/2016
10.90
 259,440 10.65 11.01 10.58 0 0 0
09/06/2016
10.58
 262,280 10.18 10.58 10.18 0 0 0
08/06/2016
10.22
 88,340 10.26 10.37 10.18 0 0 0
07/06/2016
10.22
 116,150 10.03 10.26 9.98 0 1,000 0.0
06/06/2016
10.03
 167,600 10.35 10.39 9.96 0 0 0

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