CTCP CIC39 (c32)

15.85
0.40
(2.59%)
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)
12/01/2026
10.23
 8,600 10.23 10.42 10.18 0 0 0
09/01/2026
10.23
 14,800 10.23 10.28 10.03 0 0 0
08/01/2026
10.23
 9,000 10.23 10.33 10.23 0 0 0
07/01/2026
10.23
 21,100 10.13 10.57 10.13 0 0 0
06/01/2026
10.28
 40,300 10.72 10.72 9.83 400 0 0.0
05/01/2026
10.33
 13,800 10.72 10.72 10.33 0 0 0
31/12/2025
10.62
 22,500 10.82 10.87 10.62 0 0 0
30/12/2025
10.96
 14,500 10.82 11.11 10.82 0 0 0
29/12/2025
10.96
 46,300 10.52 11.06 10.33 0 200 0.0
26/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
26/12/2025
11.06
 78,100 11.55 11.80 10.72 0 19,800 -0.2
25/12/2025
11.48
 90,900 11.63 11.78 11.21 500 100 0.0
24/12/2025
11.55
 85,400 11.80 11.80 11.55 0 500 0.0
23/12/2025
11.80
 104,200 12.24 12.24 11.80 400 2,200 0.0
22/12/2025
12.17
 31,400 12.49 12.49 12.14 0 1,600 0.0
19/12/2025
12.24
 53,200 12.29 12.54 12.24 500 0 0.0
18/12/2025
12.29
 62,800 12.49 12.73 12.12 2,200 1,500 0.0
17/12/2025
12.76
 248,800 13.28 13.55 12.76 1,200 0 0.0
16/12/2025
13.69
 52,200 13.57 14.01 13.35 1,500 2,800 0.0
15/12/2025
13.55
 154,400 12.93 13.55 12.93 500 0 0.0
12/12/2025
12.66
 14,200 12.59 13.01 12.59 0 0 0
11/12/2025
12.88
 34,000 12.69 13.03 12.69 0 0 0
10/12/2025
12.69
 8,600 13.23 13.23 12.69 0 800 0.0
09/12/2025
13.23
 9,200 13.05 13.23 12.98 0 0 0
08/12/2025
13.13
 44,000 12.91 13.67 12.81 0 0 0
05/12/2025
12.81
 17,200 12.98 12.98 12.78 0 0 0
04/12/2025
12.83
 14,800 13.08 13.08 12.73 0 300 0.0
03/12/2025
12.88
 33,400 13.01 13.01 12.61 800 700 0.0
02/12/2025
12.78
 32,900 12.78 13.03 12.59 200 1,000 0.0
01/12/2025
12.78
 38,500 12.83 13.18 12.71 1,100 0 0.0
28/11/2025
12.69
 40,400 12.51 12.69 12.29 0 0 0
27/11/2025
12.56
 9,900 12.54 12.59 12.29 0 0 0
26/11/2025
12.54
 38,900 12.34 12.54 12.24 0 0 0
25/11/2025
12.37
 18,900 12.24 12.44 12.19 400 0 0.0
24/11/2025
12.32
 26,000 12.12 12.32 12.12 1,800 5,000 -0.1
21/11/2025
12.10
 24,000 12.05 12.10 11.95 0 6,100 -0.1
20/11/2025
12.07
 46,700 12.07 12.29 11.95 0 0 0
19/11/2025
12.24
 21,500 12.59 12.59 12.19 3,900 1,100 0.1
18/11/2025
12.59
 57,500 12.19 12.59 12.05 0 200 0.0
17/11/2025
12.10
 58,200 12.78 12.98 12.05 0 0 0
14/11/2025
12.29
 174,600 11.51 12.29 11.41 1,100 0 0.0
13/11/2025
11.51
 42,200 11.55 11.65 11.11 200 0 0.0
12/11/2025
11.65
 103,000 12.07 12.07 11.28 400 2,300 0.0
11/11/2025
11.28
 136,000 11.28 11.28 11.21 0 2,000 0.0
10/11/2025
10.55
 161,700 10.55 10.55 10.55 0 0 0
07/11/2025
9.86
 31,200 9.86 9.86 9.83 0 0 0
06/11/2025
9.86
 6,400 9.44 9.86 9.44 0 0 0
05/11/2025
9.83
 32,100 9.83 9.86 9.83 0 0 0
04/11/2025
9.83
 6,800 9.83 9.83 9.83 0 0 0
03/11/2025
9.86
 128,300 9.78 9.88 9.78 100 0 0.0
31/10/2025
9.78
 4,500 9.47 9.81 9.47 0 0 0
30/10/2025
9.78
 45,100 9.74 9.78 9.74 0 0 0
29/10/2025
9.78
 29,000 9.59 9.78 9.59 1,200 0 0.0
28/10/2025
9.69
 10,400 9.71 9.71 9.59 0 0 0
27/10/2025
9.74
 52,000 9.61 9.76 9.61 0 0 0
24/10/2025
9.61
 300 9.61 9.61 9.61 0 0 0
23/10/2025
9.61
 0 9.61 9.61 9.61 0 0 0
22/10/2025
9.61
 900 9.37 9.61 9.37 0 0 0
21/10/2025
9.61
 12,700 9.00 9.64 9.00 0 1,600 0.0
20/10/2025
9.64
 2,800 9.66 9.66 9.64 0 0 0
17/10/2025
9.66
 8,800 9.69 9.69 9.39 0 2,000 0.0
16/10/2025
9.69
 12,100 9.44 9.71 9.34 0 0 0
15/10/2025
9.74
 7,600 9.64 9.74 9.59 0 0 0
14/10/2025
9.74
 7,200 9.74 9.74 9.59 200 0 0.0
13/10/2025
9.74
 2,600 9.44 9.74 9.44 0 0 0
10/10/2025
9.74
 2,600 9.78 9.78 9.59 0 0 0
09/10/2025
9.78
 11,300 9.76 9.78 9.74 0 0 0
08/10/2025
9.74
 7,500 10.01 10.01 9.71 0 0 0
07/10/2025
9.93
 34,400 9.86 10.08 9.86 0 0 0
06/10/2025
9.74
 1,800 9.66 9.78 9.66 0 0 0
03/10/2025
9.78
 12,300 9.71 9.78 9.59 0 0 0
02/10/2025
9.78
 4,900 9.74 9.78 9.69 0 0 0
01/10/2025
9.74
 800 9.74 9.74 9.74 0 0 0
30/09/2025
9.78
 7,400 9.74 9.83 9.74 0 0 0
29/09/2025
9.81
 8,900 9.81 9.83 9.66 100 0 0.0
26/09/2025
9.81
 9,500 9.59 9.81 9.59 0 0 0
25/09/2025
9.81
 19,200 9.78 9.83 9.78 0 0 0
24/09/2025
9.83
 5,500 9.88 9.88 9.81 0 0 0
23/09/2025
9.81
 46,100 9.83 9.83 9.69 0 0 0
22/09/2025
9.83
 109,900 9.74 9.83 9.69 1,100 0 0.0
19/09/2025
9.88
 47,900 9.74 9.91 9.71 0 0 0
18/09/2025
9.71
 17,100 9.69 9.71 9.54 0 0 0
17/09/2025
9.69
 22,700 9.59 9.69 9.37 200 0 0.0
16/09/2025
9.69
 11,200 9.51 9.71 9.51 0 0 0
15/09/2025
9.61
 62,800 9.19 9.69 9.19 0 0 0
12/09/2025
9.10
 31,500 9.19 9.22 9.05 0 2,000 0.0
11/09/2025
9.19
 2,000 9.00 9.19 9.00 0 0 0
10/09/2025
9.19
 49,800 8.85 9.29 8.85 0 10,000 -0.2
09/09/2025
8.85
 5,000 8.85 8.85 8.70 0 0 0
08/09/2025
8.85
 20,200 8.73 8.85 8.73 0 0 0
05/09/2025
8.78
 36,000 8.73 8.78 8.70 0 0 0
04/09/2025
8.70
 1,800 8.60 8.70 8.60 0 0 0
03/09/2025
8.68
 15,800 8.68 8.68 8.60 0 0 0
29/08/2025
8.70
 10,700 8.60 8.70 8.58 0 0 0
28/08/2025
8.75
 1,500 8.53 8.75 8.53 0 0 0
27/08/2025
8.68
 3,300 8.53 8.70 8.51 0 0 0
26/08/2025
8.70
 45,200 8.46 8.73 8.46 0 0 0
25/08/2025
8.68
 7,400 8.75 8.75 8.60 0 0 0
22/08/2025
8.70
 7,500 8.60 8.75 8.60 300 0 0.0
21/08/2025
8.70
 15,500 8.70 8.70 8.60 0 0 0
20/08/2025
8.70
 20,400 8.75 8.75 8.63 0 0 0

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