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)
09/09/2015
6.24
 2,180 6.16 6.24 6.20 1,170 0 0.0
08/09/2015
6.16
 520 6.09 6.16 6.12 0 0 0
07/09/2015
6.09
 8,340 6.09 6.16 6.09 5,000 0 0.1
04/09/2015
6.09
 14,210 6.14 6.18 6.09 12,710 0 0.4
03/09/2015
6.14
 8,870 6.18 6.18 6.09 5,880 0 0.2
01/09/2015
6.18
 0 6.18 6.18 6.18 0 0 0
31/08/2015
6.18
 11,580 6.18 6.18 6.09 7,900 0 0.2
28/08/2015
6.18
 640 6.18 6.18 6.14 0 0 0
27/08/2015
6.18
 4,860 6.16 6.18 6.09 3,250 0 0.1
26/08/2015
6.16
 17,720 6.09 6.16 6.07 5,020 7,210 -0.1
25/08/2015
6.09
 10,710 6.16 6.18 5.97 6,000 0 0.2
24/08/2015
6.16
 13,730 6.38 6.38 6.16 13,000 0 0.4
21/08/2015
6.38
 3,490 6.24 6.38 6.16 0 0 0
20/08/2015
6.24
 11,310 6.24 6.36 6.24 10,890 0 0.3
19/08/2015
6.24
 22,600 6.32 6.32 6.24 16,140 0 0.5
18/08/2015
6.32
 22,930 6.28 6.40 6.24 19,320 0 0.6
17/08/2015
6.28
 15,210 6.30 6.51 6.24 8,810 0 0.3
14/08/2015
6.30
 4,430 6.38 6.38 6.30 0 0 0
13/08/2015
6.38
 4,480 6.38 6.38 6.30 40 1,940 -0.1
12/08/2015
6.38
 4,270 6.40 6.40 6.38 3,000 60 0.1
11/08/2015
6.40
 20,190 6.51 6.51 6.38 14,500 0 0.4
10/08/2015
6.51
 2,980 6.40 6.51 6.40 1,050 2,000 0.0
07/08/2015
6.40
 22,910 6.40 6.45 6.40 4,980 0 0.2
06/08/2015
6.40
 10,380 6.47 6.47 6.40 4,650 0 0.1
05/08/2015
6.47
 16,720 6.49 6.49 6.40 12,190 0 0.4
04/08/2015
6.49
 7,700 6.51 6.71 6.40 5,040 0 0.2
03/08/2015
6.51
 44,020 6.51 6.51 6.40 33,570 0 1.0
31/07/2015
6.51
 5,860 6.40 6.57 6.40 660 0 0.0
30/07/2015
6.40
 14,880 6.47 6.59 6.40 8,300 0 0.3
29/07/2015
6.47
 14,400 6.38 6.49 6.38 14,000 0 0.4
28/07/2015
6.38
 5,860 6.40 6.40 6.30 500 0 0.0
27/07/2015
6.40
 8,580 6.45 6.45 6.30 2,470 0 0.1
24/07/2015
6.45
 3,850 6.38 6.45 6.40 1,550 0 0.0
23/07/2015
6.38
 11,760 6.40 6.49 6.38 8,050 0 0.2
22/07/2015
6.40
 4,580 6.22 6.40 6.26 0 0 0
21/07/2015
6.22
 5,520 6.20 6.22 6.20 0 0 0
20/07/2015
6.20
 19,600 6.20 6.20 6.20 0 0 0
17/07/2015
6.20
 2,000 6.30 6.30 6.20 0 0 0
16/07/2015
6.30
 2,480 6.20 6.30 6.18 0 0 0
15/07/2015
6.20
 11,400 6.22 6.22 6.14 0 0 0
14/07/2015
6.22
 37,640 6.30 6.30 6.18 10,000 2,100 0.2
13/07/2015
6.30
 9,670 6.38 6.38 6.22 0 0 0
10/07/2015
6.38
 2,340 6.40 6.40 6.32 0 0 0
09/07/2015
6.40
 0 6.40 6.40 6.40 0 0 0
08/07/2015
6.40
 2,210 6.61 6.61 6.32 0 0 0
07/07/2015
6.61
 18,080 6.40 6.61 6.34 0 0 0
06/07/2015
6.40
 22,490 6.40 6.40 6.34 20,000 0 0.6
03/07/2015
6.40
 90 6.38 6.40 6.36 0 0 0
02/07/2015
6.38
 3,050 6.40 6.40 6.36 0 0 0
01/07/2015
6.40
 0 6.40 6.40 6.40 0 0 0
30/06/2015
6.40
 2,450 6.40 6.49 6.30 0 0 0
29/06/2015
6.40
 100 6.30 6.40 6.40 0 0 0
26/06/2015
6.30
 4,520 6.49 6.49 6.30 0 0 0
25/06/2015
6.49
 410 6.47 6.49 6.45 0 0 0
24/06/2015
6.47
 6,530 6.45 6.49 6.40 0 0 0
23/06/2015
6.45
 2,210 6.40 6.45 6.38 0 0 0
22/06/2015
6.40
 3,930 6.51 6.51 6.40 0 0 0
19/06/2015
6.51
 10,580 6.43 6.51 6.40 5,000 0 0.2
18/06/2015
6.43
 7,010 6.40 6.51 6.40 4,790 0 0.1
17/06/2015
6.40
 20,290 6.49 6.57 6.40 0 0 0
16/06/2015
6.49
 8,190 6.49 6.51 6.40 4,860 0 0.2
15/06/2015
6.49
 3,950 6.49 6.49 6.40 3,890 0 0.1
12/06/2015
6.49
 9,300 6.47 6.49 6.40 5,000 0 0.2
11/06/2015
6.47
 25,620 6.45 6.49 6.40 3,540 0 0.1
10/06/2015
6.45
 15,330 6.43 6.45 6.30 0 0 0
09/06/2015
6.43
 30,000 6.57 6.57 6.43 5,000 0 0.2
08/06/2015: Cổ tức tiền mặt tỉ lệ: 12%
08/06/2015
6.57
 21,260 6.45 6.69 6.43 14,250 0 0.5
05/06/2015
6.45
 6,520 6.41 6.45 6.37 0 0 0
04/06/2015
6.41
 5,510 6.47 6.47 6.39 0 0 0
03/06/2015
6.47
 10,060 6.41 6.47 6.37 10,000 0 0.3
02/06/2015
6.41
 35,240 6.39 6.47 6.39 10,000 0 0.3
01/06/2015
6.39
 5,010 6.53 6.53 6.39 0 0 0
29/05/2015
6.53
 1,010 6.55 6.55 6.43 0 0 0
28/05/2015
6.55
 39,590 6.37 6.63 6.39 10,000 0 0.3
27/05/2015
6.37
 6,100 6.37 6.41 6.37 0 0 0
26/05/2015
6.37
 23,470 6.39 6.39 6.37 0 0 0
25/05/2015
6.39
 7,810 6.55 6.55 6.39 0 0 0
22/05/2015
6.55
 71,390 6.63 6.63 6.31 20,000 0 0.7
21/05/2015
6.63
 39,000 6.63 6.86 6.21 0 0 0
20/05/2015
6.63
 12,300 6.47 6.63 6.33 0 0 0
19/05/2015
6.47
 6,340 6.51 6.51 6.37 0 0 0
18/05/2015
6.51
 13,660 6.67 6.67 6.21 0 0 0
15/05/2015
6.67
 5,840 6.67 6.67 6.47 0 0 0
14/05/2015
6.67
 670 6.67 6.68 6.67 0 0 0
13/05/2015
6.67
 3,230 6.68 6.68 6.57 0 0 0
12/05/2015
6.68
 8,830 6.68 6.74 6.41 0 0 0
11/05/2015
6.68
 8,610 6.68 6.74 6.68 0 0 0
08/05/2015
6.68
 3,570 6.74 6.74 6.68 0 0 0
07/05/2015
6.74
 16,040 6.76 6.76 6.51 0 0 0
06/05/2015
6.76
 20,950 6.92 6.92 6.57 0 0 0
05/05/2015
6.92
 12,560 6.76 7.10 6.57 0 0 0
04/05/2015
6.76
 9,810 6.96 6.96 6.76 0 0 0
27/04/2015
6.96
 21,660 6.92 6.96 6.92 0 0 0
24/04/2015
6.92
 11,950 6.80 6.98 6.74 0 0 0
23/04/2015
6.80
 17,120 6.78 6.84 6.70 0 0 0
22/04/2015
6.78
 28,720 6.68 6.80 6.70 0 0 0
21/04/2015
6.68
 58,830 6.59 6.86 6.49 600 19,540 -0.6
20/04/2015
6.59
 10,470 6.57 6.59 6.53 0 0 0
17/04/2015
6.57
 13,540 6.55 6.67 6.29 0 0 0
16/04/2015
6.55
 1,120 6.61 6.61 6.39 0 0 0

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