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)
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
30/01/2013
4.01
 25,300 3.98 4.04 3.98 10,000 0 0.1
29/01/2013
3.98
 29,460 4.14 4.14 3.98 7,650 0 0.1
28/01/2013
4.14
 42,580 4.17 4.24 3.98 0 0 0
25/01/2013
4.17
 650 4.08 4.21 4.14 0 0 0
24/01/2013
4.08
 8,120 3.88 4.14 3.95 0 0 0
23/01/2013
3.88
 15,140 3.88 4.01 3.88 5,100 0 0.1
22/01/2013
3.88
 3,860 4.01 4.01 3.88 0 0 0
21/01/2013
4.01
 5,210 4.17 4.24 4.01 850 0 0.0
18/01/2013
4.17
 22,700 4.17 4.17 4.08 4,900 0 0.1
17/01/2013
4.17
 13,220 4.21 4.21 4.08 4,800 0 0.1
16/01/2013
4.21
 14,790 4.17 4.30 4.21 0 0 0
15/01/2013
4.17
 7,100 4.11 4.21 4.08 4,900 0 0.1
14/01/2013
4.11
 21,120 4.24 4.24 4.11 4,800 0 0.1
11/01/2013: Cổ tức tiền mặt tỉ lệ: 12%
11/01/2013
4.24
 12,000 4.14 4.30 4.17 0 0 0
10/01/2013
4.14
 21,600 4.14 4.17 4.14 12,000 0 0.2
09/01/2013
4.14
 35,350 4.20 4.26 4.14 11,000 0 0.2
08/01/2013
4.20
 34,450 4.20 4.20 4.11 15,000 0 0.2
07/01/2013
4.20
 47,100 4.14 4.20 4.14 0 0 0
04/01/2013
4.14
 16,160 4.02 4.14 4.02 0 0 0
03/01/2013
4.02
 30,910 4.05 4.14 4.02 11,800 0 0.2
02/01/2013
4.05
 82,510 4.02 4.20 3.99 0 0 0
28/12/2012
4.02
 33,890 3.84 4.02 3.87 0 0 0
27/12/2012
3.84
 24,190 3.73 3.84 3.79 0 0 0
26/12/2012
3.73
 28,720 3.73 3.79 3.70 7,210 0 0.1
25/12/2012
3.73
 48,460 3.76 3.76 3.70 30,000 0 0.4
24/12/2012
3.76
 60,550 3.79 3.82 3.70 51,100 0 0.6
21/12/2012
3.79
 18,570 3.73 3.82 3.73 0 0 0
20/12/2012
3.73
 123,280 3.55 3.73 3.55 0 0 0
19/12/2012
3.55
 87,880 3.52 3.55 3.49 50,000 0 0.6
18/12/2012
3.52
 114,650 3.55 3.58 3.52 34,390 0 0.4
17/12/2012
3.55
 74,960 3.55 3.58 3.52 0 0 0
14/12/2012
3.55
 103,800 3.46 3.55 3.46 0 0 0
13/12/2012
3.46
 41,740 3.46 3.49 3.43 0 0 0
12/12/2012
3.46
 70,880 3.46 3.46 3.43 30,000 0 0.3
11/12/2012
3.46
 40,060 3.49 3.58 3.46 0 0 0
10/12/2012
3.49
 65,140 3.49 3.55 3.43 0 0 0
07/12/2012
3.49
 127,540 3.52 3.55 3.37 29,000 0 0.3
06/12/2012
3.52
 70,030 3.70 3.70 3.52 0 0 0
05/12/2012
3.70
 250 3.87 3.87 3.70 0 0 0
04/12/2012
3.87
 50 4.05 4.05 3.87 0 0 0
03/12/2012
4.05
 350 4.26 4.26 4.05 0 0 0
30/11/2012
4.26
 1,100 0.83 4.26 4.26 0 0 0
23/11/2012
0.83
 0 0.83 0.83 0.83 0 0 0
22/11/2012
0.83
 0 0.83 0.83 0.83 0 0 0
21/11/2012
0.83
 0 0.83 0.83 0.83 0 0 0
20/11/2012
0.83
 0 0.83 0.83 0.83 0 0 0
19/11/2012
0.83
 0 0.83 0.83 0.83 0 0 0
16/11/2012
0.83
 0 0.83 0.83 0.83 0 0 0
15/11/2012
0.83
 0 0.83 0.83 0.83 0 0 0
14/11/2012
0.83
 0 0.83 0.83 0.83 0 0 0
13/11/2012
0.83
 0 0.83 0.83 0.83 0 0 0
12/11/2012
0.83
 0 0.83 0.83 0.83 0 0 0
09/11/2012
0.83
 0 0.83 0.83 0.83 0 0 0
08/11/2012
0.83
 0 0.83 0.83 0.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |