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)
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
07/11/2012
0.83
 0 0.83 0.83 0.83 0 0 0
06/11/2012
0.83
 0 0.83 0.83 0.83 0 0 0
05/11/2012
0.83
 0 0.83 0.83 0.83 0 0 0
02/11/2012
0.83
 0 0.83 0.83 0.83 0 0 0
01/11/2012
0.83
 0 0.83 0.83 0.83 0 0 0
31/10/2012
0.83
 0 0.83 0.83 0.83 0 0 0
30/10/2012
0.83
 0 0.83 0.83 0.83 0 0 0
29/10/2012
0.83
 0 0.83 0.83 0.83 0 0 0
26/10/2012
0.83
 0 0.83 0.83 0.83 0 0 0
25/10/2012
0.83
 0 0.83 0.83 0.83 0 0 0
24/10/2012
0.83
 0 0.83 0.83 0.83 0 0 0
23/10/2012
0.83
 0 0.83 0.83 0.83 0 0 0
22/10/2012
0.83
 0 0.83 0.83 0.83 0 0 0
19/10/2012
0.83
 0 0.83 0.83 0.83 0 0 0
18/10/2012
0.83
 0 0.83 0.83 0.83 0 0 0
17/10/2012
0.83
 0 0.83 0.83 0.83 0 0 0
16/10/2012
0.83
 0 0.83 0.83 0.83 0 0 0
15/10/2012
0.83
 0 0.83 0.83 0.83 0 0 0
12/10/2012
0.83
 0 0.83 0.83 0.83 0 0 0
11/10/2012
0.83
 0 0.83 0.83 0.83 0 0 0
10/10/2012
0.83
 0 0.83 0.83 0.83 0 0 0
09/10/2012
0.83
 0 0.83 0.83 0.83 0 0 0
08/10/2012
0.83
 0 0.83 0.83 0.83 0 0 0
05/10/2012
0.83
 0 0.83 0.83 0.83 0 0 0
04/10/2012
0.83
 0 0.83 0.83 0.83 0 0 0
03/10/2012
0.83
 0 0.83 0.83 0.83 0 0 0
02/10/2012
0.83
 0 0.83 0.83 0.83 0 0 0
01/10/2012
0.83
 0 0.83 0.83 0.83 0 0 0
28/09/2012
0.83
 0 0.83 0.83 0.83 0 0 0
27/09/2012
0.83
 0 0.83 0.83 0.83 0 0 0
26/09/2012
0.83
 0 0.83 0.83 0.83 0 0 0
25/09/2012
0.83
 0 0.83 0.83 0.83 0 0 0
24/09/2012
0.83
 0 0.83 0.83 0.83 0 0 0
21/09/2012
0.83
 0 0.83 0.83 0.83 0 0 0
20/09/2012
0.83
 0 0.83 0.83 0.83 0 0 0
19/09/2012
0.83
 0 0.83 0.83 0.83 0 0 0
18/09/2012
0.83
 0 0.83 0.83 0.83 0 0 0
17/09/2012
0.83
 0 0.83 0.83 0.83 0 0 0
14/09/2012
0.83
 0 0.83 0.83 0.83 0 0 0
13/09/2012
0.83
 0 0.83 0.83 0.83 0 0 0
12/09/2012
0.83
 0 0.83 0.83 0.83 0 0 0
11/09/2012
0.83
 0 0.83 0.83 0.83 0 0 0
10/09/2012
0.83
 0 0.83 0.83 0.83 0 0 0
07/09/2012
0.83
 0 0.83 0.83 0.83 0 0 0
06/09/2012
0.83
 0 0.83 0.83 0.83 0 0 0
05/09/2012
0.83
 0 0.83 0.83 0.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |