CTCP CIC39 (c32)

17.20
0
(0%)
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
(2024-10-23) 		-0.40 -2.27% 320,700 1,400 0.0
17
17.80
17.20
2 tháng
(2024-09-23) 		-0.30 -1.71% 662,300 1,400 0.0
17
17.80
17.20
3 tháng
(2024-08-26) 		-0.25 -1.43% 1,309,800 1,200 0.0
17
17.80
17.20
6 tháng
(2024-05-27) 		-0.10 -0.58% 2,327,500 8,890 0.2
17
17.80
17.20
12 tháng
(2023-11-28) 		0.35 2.08% 5,301,700 -134,510 -2.3
16.60
18.95
17.20
24 tháng
(2022-12-05) 		-1.64 -8.72% 13,820,500 -523,005 -8.1
16.60
19.90
17.20
36 tháng
(2021-12-08) 		-10.28 -37.41% 54,284,400 -539,593 -7.6
16.23
33.89
17.20
60 tháng
(2019-12-19) 		1.64 10.53% 138,503,360 -4,423,353 -111.2
14.35
33.89
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/04/2014
12.05
 23,090 12.42 12.42 11.86 400 0 0.0
22/04/2014
12.42
 60,880 11.75 12.42 11.75 10,600 0 0.3
21/04/2014
11.75
 125,920 11.23 12.01 11.49 1,500 0 0.0
18/04/2014
11.23
 67,120 11.56 11.56 11.23 0 0 0
17/04/2014
11.56
 44,120 11.45 11.71 11.38 12,500 0 0.4
16/04/2014
11.45
 78,200 11.23 11.45 11.08 18,500 0 0.6
15/04/2014
11.23
 44,730 11.41 11.41 11.19 0 0 0
14/04/2014
11.41
 71,440 11.45 11.56 11.19 20,500 0 0.6
11/04/2014
11.45
 19,570 11.71 11.71 11.19 6,090 0 0.2
10/04/2014
11.71
 54,440 11.45 11.79 11.53 16,330 0 0.5
08/04/2014
11.45
 41,180 11.56 11.56 11.41 13,000 0 0.4
07/04/2014
11.56
 40,790 11.27 11.56 11.34 14,490 0 0.4
04/04/2014
11.27
 38,310 11.38 11.38 11.19 12,000 0 0.4
03/04/2014
11.38
 12,590 11.19 11.49 11.19 3,630 1,590 0.1
02/04/2014
11.19
 28,200 11.34 11.34 10.93 0 0 0
01/04/2014
11.34
 28,180 11.34 11.34 11.04 0 0 0
31/03/2014
11.34
 51,840 11.45 11.53 11.34 0 210 -0.0
28/03/2014
11.45
 26,920 11.75 11.75 11.45 0 0 0
27/03/2014
11.75
 34,210 11.30 11.75 11.30 0 0 0
26/03/2014
11.30
 70,350 11.75 11.82 11.30 0 0 0
25/03/2014
11.75
 59,190 11.79 11.97 11.68 0 4,000 -0.1
24/03/2014
11.79
 97,320 11.94 12.01 11.68 0 0 0
21/03/2014
11.94
 69,530 11.82 11.94 11.56 0 0 0
20/03/2014
11.82
 52,150 12.01 12.27 11.79 0 0 0
19/03/2014
12.01
 50,150 11.94 12.01 11.79 0 0 0
18/03/2014
11.94
 32,050 12.01 12.01 11.86 0 0 0
17/03/2014
12.01
 40,330 12.12 12.27 11.94 0 0 0
14/03/2014
12.12
 193,310 11.53 12.31 11.53 7,120 0 0.2
13/03/2014
11.53
 34,610 11.53 11.68 11.38 0 0 0
12/03/2014
11.53
 44,070 11.64 11.75 11.49 4,880 0 0.2
11/03/2014
11.64
 98,650 11.45 11.75 11.30 15,400 0 0.5
10/03/2014
11.45
 23,960 11.34 11.45 11.34 0 0 0
07/03/2014
11.34
 66,910 11.23 11.64 11.23 350 0 0.0
06/03/2014
11.23
 47,070 11.38 11.38 11.12 0 0 0
05/03/2014
11.38
 53,810 11.30 11.45 11.23 0 0 0
04/03/2014
11.30
 81,440 11.04 11.30 10.89 0 0 0
03/03/2014
11.04
 61,010 11.23 11.30 10.93 0 0 0
28/02/2014
11.23
 90,090 11.27 11.49 11.19 0 0 0
27/02/2014
11.27
 72,080 11.82 11.90 11.27 530 0 0.0
26/02/2014
11.82
 105,540 11.68 11.94 11.56 0 0 0
25/02/2014
11.68
 49,400 11.45 11.68 11.38 0 0 0
24/02/2014
11.45
 86,160 11.23 11.64 11.00 0 0 0
21/02/2014
11.23
 192,040 11.45 11.45 11.19 0 0 0
20/02/2014
11.45
 483,030 12.31 12.31 11.45 300 700 -0.0
19/02/2014
12.31
 68,650 12.42 12.68 12.31 0 0 0
18/02/2014
12.42
 63,600 11.97 12.61 12.31 0 1,000 -0.0
17/02/2014
11.97
 106,720 11.75 12.09 11.75 700 0 0.0
14/02/2014
11.75
 222,700 11.53 11.75 11.30 0 0 0
13/02/2014
11.53
 69,400 11.53 11.53 11.27 0 50 -0.0
12/02/2014
11.53
 121,130 11.38 11.53 11.19 40,000 0 1.2
11/02/2014
11.38
 105,550 11.56 12.05 11.38 0 0 0
10/02/2014
11.56
 107,210 11.34 11.71 11.19 0 0 0
07/02/2014
11.34
 165,260 11.34 11.86 11.34 40,000 0 1.2
06/02/2014
11.34
 113,920 10.63 11.34 10.56 200 0 0.0
27/01/2014
10.63
 77,830 10.63 10.63 10.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |