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
(2024-10-21) 		-0.25 -1.42% 237,700 1,400 0.0
17
17.80
17.20
2 tháng
(2024-09-23) 		-0.20 -1.14% 579,000 1,400 0.0
17
17.80
17.20
3 tháng
(2024-08-22) 		0.10 0.58% 1,257,400 1,200 0.0
17
17.80
17.20
6 tháng
(2024-05-24) 		-0.15 -0.86% 2,253,900 8,890 0.2
17
17.80
17.20
12 tháng
(2023-11-27) 		0.70 4.22% 5,249,500 -159,510 -2.7
16.60
18.95
17.20
24 tháng
(2022-12-01) 		-0.74 -4.08% 13,909,500 -509,505 -7.8
16.60
19.90
17.20
36 tháng
(2021-12-06) 		-8.69 -33.43% 54,837,600 -365,893 -2.3
16.23
33.89
17.20
60 tháng
(2019-12-17) 		1.74 11.18% 138,476,560 -4,419,973 -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)
31/01/2024
17.10
 29,400 16.95 17.10 16.75 0 0 0
30/01/2024
16.75
 51,600 16.90 17.05 16.75 0 6,900 -0.1
29/01/2024
17
 59,000 17.10 17.30 16.90 1,100 50,900 -0.8
26/01/2024
17.10
 38,500 17.10 17.10 17 0 29,000 -0.5
25/01/2024
17.10
 7,100 17.10 17.10 16.90 300 5,000 -0.1
24/01/2024
17.10
 23,900 17 17.10 16.85 0 0 0
23/01/2024
17
 31,000 17.05 17.05 16.90 0 400 -0.0
22/01/2024
17.10
 49,600 17.15 17.15 17 0 27,000 -0.5
19/01/2024
17
 11,000 17.05 17.10 17 0 4,000 -0.1
18/01/2024
17.10
 18,400 17.15 17.15 16.95 500 5,000 -0.1
17/01/2024
17.10
 16,900 16.95 17.10 16.90 100 9,300 -0.2
16/01/2024
17.10
 2,900 17 17.10 16.90 0 0 0
15/01/2024
17
 6,700 16.95 17 16.85 0 300 -0.0
12/01/2024
17
 11,700 17 17.05 16.90 0 0 0
11/01/2024
17
 16,700 16.85 17 16.75 0 0 0
10/01/2024
17.05
 13,100 16.85 17.05 16.85 0 0 0
09/01/2024
17.05
 10,100 17.10 17.10 17 100 0 0.0
08/01/2024
17.10
 14,900 17 17.20 17 0 0 0
05/01/2024
17
 32,800 16.90 17.05 16.70 0 0 0
04/01/2024
17
 9,600 16.95 17 16.80 0 0 0
03/01/2024
16.95
 6,400 16.80 16.95 16.75 0 0 0
02/01/2024
16.95
 15,700 16.80 16.95 16.80 0 0 0
29/12/2023
16.80
 5,000 16.80 16.90 16.80 0 0 0
28/12/2023
16.95
 15,700 16.85 17 16.70 0 0 0
27/12/2023
16.90
 6,500 17 17 16.85 0 200 -0.0
26/12/2023
16.95
 14,500 16.70 17 16.70 0 0 0
25/12/2023
16.90
 2,800 17.15 17.15 16.80 0 0 0
22/12/2023
16.85
 2,800 16.80 16.85 16.75 0 0 0
21/12/2023
16.85
 6,200 16.85 16.85 16.80 0 0 0
20/12/2023
16.85
 15,400 16.65 16.95 16.65 100 0 0.0
19/12/2023
16.80
 15,600 16.70 16.80 16.70 0 0 0
18/12/2023
16.75
 13,000 16.75 16.75 16.70 0 5,500 -0.1
15/12/2023
16.75
 6,200 16.80 16.85 16.75 0 0 0
14/12/2023
16.85
 7,100 16.90 16.90 16.80 600 0 0.0
13/12/2023
16.80
 4,200 16.75 16.80 16.70 0 0 0
12/12/2023
16.80
 8,600 16.65 16.80 16.65 0 0 0
11/12/2023
16.70
 56,500 16.70 16.80 16.65 0 0 0
08/12/2023
16.80
 17,000 16.70 16.80 16.65 0 0 0
07/12/2023
16.80
 1,100 16.80 16.80 16.65 0 0 0
06/12/2023
16.80
 2,000 16.65 16.80 16.65 0 0 0
05/12/2023
16.80
 4,600 16.80 16.80 16.65 0 0 0
04/12/2023
16.85
 27,400 16.60 16.90 16.60 0 0 0
01/12/2023
16.60
 10,100 16.70 16.70 16.60 0 0 0
30/11/2023
16.85
 5,800 16.85 16.85 16.70 0 0 0
29/11/2023
16.85
 3,700 16.80 16.85 16.80 0 0 0
28/11/2023
16.85
 1,600 16.60 16.85 16.60 0 0 0
27/11/2023
16.60
 31,100 16.65 16.70 16.60 0 25,000 -0.4
24/11/2023
16.65
 9,600 16.65 16.65 16.65 0 0 0
23/11/2023
16.65
 14,400 16.60 17.10 16.60 0 0 0
22/11/2023
16.65
 34,900 16.60 16.85 16.60 0 25,300 -0.4
21/11/2023
16.70
 39,100 16.60 16.95 16.60 0 30,500 -0.5
20/11/2023
16.75
 16,600 16.70 16.95 16.60 0 0 0
17/11/2023
16.95
 5,000 16.95 16.95 16.75 100 0 0.0
16/11/2023
16.95
 2,100 16.95 16.95 16.70 0 0 0
15/11/2023
16.90
 4,400 16.95 17 16.70 400 0 0.0
14/11/2023
16.65
 69,500 16.50 16.90 16.50 0 25,000 -0.4
13/11/2023
16.80
 11,500 16.80 17.10 16.80 0 0 0
10/11/2023
16.80
 37,400 16.90 17.05 16.50 0 30,000 -0.5
09/11/2023
17.10
 24,200 17.25 17.25 17 0 0 0
08/11/2023
17.05
 5,100 16.95 17.10 16.80 0 0 0
07/11/2023
16.70
 50,000 17.05 17.05 16.10 0 25,000 -0.4
06/11/2023
17.10
 1,500 17.25 17.25 17 0 0 0
03/11/2023
17.10
 14,100 17.20 17.30 16.85 0 0 0
02/11/2023
17.20
 12,800 16.95 17.20 17.05 0 0 0
01/11/2023
16.95
 15,400 16.70 16.95 16.60 0 0 0
31/10/2023
16.70
 3,100 16.80 16.90 16.65 0 0 0
30/10/2023
16.80
 72,800 17.10 17.10 16.60 0 9,000 -0.2
27/10/2023
17.10
 17,200 16.85 17.15 16.85 0 0 0
26/10/2023
16.85
 57,500 17.20 17.20 16.60 0 0 0
25/10/2023
17.20
 23,800 17.20 17.20 16.50 0 0 0
24/10/2023
17.20
 12,800 17.20 17.30 17.05 0 0 0
23/10/2023
17.20
 5,600 17.20 17.20 17.10 0 0 0
20/10/2023
17.20
 6,800 17.15 17.25 17 0 0 0
19/10/2023
17.15
 14,400 17 17.15 17 0 0 0
18/10/2023
17
 47,900 17.20 17.20 17 0 0 0
17/10/2023
17.20
 16,500 17.30 17.35 17.10 0 0 0
16/10/2023
17.30
 27,300 17.30 17.30 17.10 0 0 0
13/10/2023
17.30
 1,900 17.30 17.40 17.20 0 0 0
12/10/2023
17.30
 3,000 17.40 17.40 17.20 0 0 0
11/10/2023
17.40
 7,500 17.40 17.45 17.15 0 0 0
10/10/2023
17.40
 10,800 17.30 17.40 17.05 400 0 0.0
09/10/2023
17.30
 6,000 17.20 17.30 17 0 0 0
06/10/2023
17.20
 3,100 17 17.20 16.95 300 0 0.0
05/10/2023
17
 52,300 17.05 17.15 16.80 0 0 0
04/10/2023
17.05
 72,000 17.25 17.25 16.85 0 0 0
03/10/2023
17.25
 26,600 17.40 17.40 16.95 0 4,000 -0.1
02/10/2023
17.40
 105,000 17.35 17.50 17 0 0 0
29/09/2023
17.35
 51,300 17.10 17.45 17 4,000 0 0.1
28/09/2023
17.10
 28,500 17.25 17.45 17 0 0 0
27/09/2023
17.25
 47,000 17.55 17.55 17 100 0 0.0
26/09/2023
17.55
 92,900 17.20 17.70 17.20 0 0 0
25/09/2023
17.20
 37,000 18.10 18.10 17.20 0 0 0
22/09/2023
18.10
 83,100 18.30 18.40 18 0 0 0
21/09/2023
18.30
 37,600 18.60 18.60 18.30 0 0 0
20/09/2023
18.60
 73,500 18.50 18.60 18.25 0 0 0
19/09/2023
18.50
 117,700 18.60 18.60 18.30 200 0 0.0
18/09/2023
18.60
 158,100 18.30 19 18.30 0 0 0
15/09/2023
18.30
 127,100 18.50 18.50 18.10 0 0 0
14/09/2023
18.50
 61,000 18.40 18.50 18.30 0 0 0
13/09/2023
18.40
 90,000 18.60 18.60 18.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |