CTCP CIC39 (c32)

17.40
-0.10
(-0.57%)
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)
02/07/2013
4.91
 0 4.91 4.91 4.91 0 0 0
01/07/2013
4.91
 1,030 4.91 4.91 4.87 0 0 0
28/06/2013
4.91
 9,870 4.87 4.91 4.87 0 0 0
27/06/2013
4.87
 2,510 4.87 4.87 4.87 0 0 0
26/06/2013
4.87
 310 4.87 4.87 4.70 0 0 0
25/06/2013
4.87
 4,210 4.91 4.91 4.80 0 0 0
24/06/2013
4.91
 4,010 4.91 4.91 4.84 0 0 0
21/06/2013
4.91
 2,700 4.94 4.94 4.87 0 0 0
20/06/2013
4.94
 3,190 4.94 4.94 4.94 0 0 0
19/06/2013
4.94
 6,200 4.94 4.94 4.94 0 0 0
18/06/2013
4.94
 12,100 4.91 4.94 4.91 0 0 0
17/06/2013
4.91
 17,090 4.84 4.91 4.77 0 0 0
14/06/2013
4.84
 12,210 4.84 4.87 4.84 0 0 0
13/06/2013
4.84
 17,010 4.87 4.87 4.80 0 0 0
12/06/2013
4.87
 23,860 4.84 4.87 4.77 10,000 0 0.1
11/06/2013
4.84
 28,730 4.77 4.84 4.77 10,000 0 0.1
10/06/2013
4.77
 20,500 4.80 4.80 4.77 2,720 0 0.0
07/06/2013
4.80
 28,930 4.77 4.80 4.77 0 0 0
06/06/2013
4.77
 5,850 4.73 4.77 4.73 0 0 0
05/06/2013
4.73
 10,790 4.70 4.73 4.70 0 0 0
04/06/2013
4.70
 8,720 4.70 4.73 4.70 3,720 0 0.0
03/06/2013
4.70
 3,570 4.70 4.77 4.70 0 0 0
31/05/2013
4.70
 48,400 4.73 4.77 4.70 0 0 0
30/05/2013
4.73
 5,300 4.73 4.73 4.73 0 0 0
29/05/2013
4.73
 47,410 4.84 4.84 4.66 22,000 0 0.3
28/05/2013: Cổ tức tiền mặt tỉ lệ: 12%
28/05/2013
4.84
 43,670 4.63 4.87 4.73 22,000 0 0.3
27/05/2013
4.63
 43,970 4.63 4.72 4.63 4,300 0 0.1
24/05/2013
4.63
 3,180 4.66 4.69 4.63 0 0 0
23/05/2013
4.66
 24,480 4.66 4.66 4.56 15,000 0 0.2
22/05/2013
4.66
 36,520 4.59 4.66 4.56 15,000 0 0.2
21/05/2013
4.59
 35,280 4.56 4.63 4.56 0 0 0
20/05/2013
4.56
 7,010 4.56 4.56 4.53 0 0 0
17/05/2013
4.56
 34,850 4.56 4.56 4.46 15,000 0 0.2
16/05/2013
4.56
 30,290 4.56 4.59 4.56 4,000 0 0.1
15/05/2013
4.56
 11,110 4.43 4.56 4.43 510 0 0.0
14/05/2013
4.43
 128,810 4.59 4.59 4.43 18,660 0 0.3
13/05/2013
4.59
 67,550 4.53 4.59 4.50 13,250 0 0.2
10/05/2013
4.53
 56,010 4.59 4.59 4.50 13,000 0 0.2
09/05/2013
4.59
 16,510 4.53 4.59 4.56 0 0 0
08/05/2013
4.53
 17,600 4.46 4.59 4.46 0 0 0
07/05/2013
4.46
 12,560 4.53 4.53 4.43 8,610 0 0.1
06/05/2013
4.53
 11,890 4.43 4.53 4.43 0 0 0
03/05/2013
4.43
 5,490 4.40 4.43 4.40 1,390 0 0.0
02/05/2013
4.40
 14,140 4.46 4.46 4.30 6,500 0 0.1
26/04/2013
4.46
 13,070 4.40 4.53 4.33 4,500 0 0.1
25/04/2013
4.40
 3,150 4.53 4.53 4.40 20 0 0.0
24/04/2013
4.53
 8,220 4.46 4.53 4.40 800 0 0.0
23/04/2013
4.46
 40,500 4.37 4.53 4.40 0 0 0
22/04/2013
4.37
 16,330 4.33 4.37 4.30 0 0 0
18/04/2013
4.33
 6,030 4.37 4.43 4.27 0 0 0
17/04/2013
4.37
 12,400 4.21 4.37 4.24 0 0 0
16/04/2013
4.21
 25,830 4.30 4.37 4.21 5,500 0 0.1
15/04/2013
4.30
 9,360 4.37 4.46 4.27 5,500 0 0.1
12/04/2013
4.37
 10,930 4.46 4.46 4.27 7,630 0 0.1
11/04/2013
4.46
 31,290 4.24 4.53 4.27 0 0 0
10/04/2013
4.24
 56,840 4.24 4.30 4.21 8,500 0 0.1
09/04/2013
4.24
 21,710 4.24 4.24 4.21 6,590 0 0.1
08/04/2013
4.24
 18,320 4.24 4.27 4.21 4,700 0 0.1
05/04/2013
4.24
 3,590 4.24 4.24 4.21 0 0 0
04/04/2013
4.24
 60,120 4.21 4.24 4.11 9,000 0 0.1
03/04/2013
4.21
 26,390 4.24 4.24 4.21 4,700 0 0.1
02/04/2013
4.24
 9,400 4.27 4.30 4.24 0 0 0
01/04/2013
4.27
 8,770 4.30 4.30 4.21 0 0 0
29/03/2013
4.30
 66,690 4.30 4.30 4.21 5,000 0 0.1
28/03/2013
4.30
 15,770 4.27 4.37 4.24 0 0 0
27/03/2013
4.27
 76,510 4.11 4.33 4.11 290 0 0.0
26/03/2013
4.11
 121,420 4.14 4.17 4.11 0 0 0
25/03/2013
4.14
 9,540 4.11 4.14 4.08 0 0 0
22/03/2013
4.11
 36,210 4.14 4.14 4.08 5,000 0 0.1
21/03/2013
4.14
 33,810 4.11 4.14 4.08 4,900 0 0.1
20/03/2013
4.11
 6,050 4.14 4.14 4.11 0 0 0
19/03/2013
4.14
 70 4.01 4.14 4.14 0 0 0
18/03/2013
4.01
 34,820 4.11 4.21 4.01 19,540 0 0.2
15/03/2013
4.11
 60,710 4.11 4.11 4.01 10,000 0 0.1
14/03/2013
4.11
 30,240 4.11 4.11 4.08 13,000 0 0.2
13/03/2013
4.11
 40,000 4.14 4.14 4.11 16,000 0 0.2
12/03/2013
4.14
 48,710 4.17 4.17 4.11 19,950 26,950 -0.1
11/03/2013
4.17
 69,150 4.17 4.21 4.11 16,000 13,050 0.0
08/03/2013
4.17
 48,480 4.17 4.21 4.14 4,800 0 0.1
07/03/2013
4.17
 8,370 4.17 4.21 4.17 4,800 0 0.1
06/03/2013
4.17
 3,510 4.21 4.21 4.17 0 0 0
05/03/2013
4.21
 33,160 4.17 4.21 4.11 3,130 0 0.0
04/03/2013
4.17
 14,270 4.17 4.17 4.11 9,280 0 0.1
01/03/2013
4.17
 49,580 4.17 4.21 4.17 44,800 0 0.6
28/02/2013
4.17
 9,200 4.17 4.21 4.17 0 0 0
27/02/2013
4.17
 27,910 4.21 4.21 4.11 0 0 0
26/02/2013
4.21
 13,870 4.21 4.27 4.17 12,500 0 0.2
25/02/2013
4.21
 29,790 4.21 4.21 4.17 7,500 0 0.1
22/02/2013
4.21
 38,180 4.11 4.21 4.11 33,000 0 0.4
21/02/2013
4.11
 102,290 4.17 4.21 4.11 17,900 0 0.2
20/02/2013
4.17
 75,940 4.21 4.21 4.11 4,700 0 0.1
19/02/2013
4.21
 30,810 4.21 4.24 4.21 0 0 0
18/02/2013
4.21
 300 4.11 4.27 4.11 200 0 0.0
08/02/2013
4.11
 18,260 4.11 4.14 4.11 0 0 0
07/02/2013
4.11
 2,870 4.04 4.11 4.08 0 0 0
06/02/2013
4.04
 7,940 4.04 4.08 4.04 2,140 0 0.0
05/02/2013
4.04
 11,500 4.04 4.04 4.04 4,900 0 0.1
04/02/2013
4.04
 10,210 4.04 4.08 4.04 0 0 0
01/02/2013
4.04
 2,850 4.01 4.04 3.95 0 0 0
31/01/2013
4.01
 18,930 4.01 4.01 3.88 8,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |