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)
14/11/2014
5.87
 4,440 5.93 5.93 5.85 100 0 0.0
13/11/2014
5.93
 1,520 5.91 5.93 5.87 0 0 0
12/11/2014
5.91
 7,230 5.81 5.91 5.75 0 0 0
11/11/2014
5.81
 5,240 5.97 5.97 5.73 0 0 0
10/11/2014
5.97
 7,720 5.95 5.97 5.77 0 0 0
07/11/2014
5.95
 2,020 5.89 5.95 5.89 0 0 0
06/11/2014: Cổ tức tiền mặt tỉ lệ: 12%
06/11/2014
5.89
 7,250 5.77 5.89 5.81 0 0 0
05/11/2014
5.77
 8,040 5.79 5.81 5.75 3,000 0 0.1
04/11/2014
5.79
 7,370 6.04 6.04 5.79 1,000 0 0.0
03/11/2014
6.04
 9,500 5.83 6.08 5.79 0 0 0
31/10/2014
5.83
 43,380 5.83 5.88 5.77 0 0 0
30/10/2014
5.83
 3,090 6.11 6.11 5.79 150 0 0.0
29/10/2014
6.11
 2,400 6.21 6.21 5.92 0 0 0
28/10/2014
6.21
 10 5.85 6.21 6.21 0 0 0
27/10/2014
5.85
 5,320 6.02 6.02 5.77 0 0 0
24/10/2014
6.02
 2,120 6.00 6.02 5.92 0 0 0
23/10/2014
6.00
 7,500 6.32 6.32 5.92 0 0 0
22/10/2014
6.32
 4,130 5.92 6.32 5.92 4,000 0 0.1
21/10/2014
5.92
 7,860 6.04 6.04 5.83 0 0 0
20/10/2014
6.04
 8,230 5.73 6.04 5.90 200 0 0.0
17/10/2014
5.73
 13,100 5.60 5.96 5.60 200 0 0.0
16/10/2014
5.60
 13,180 5.92 6.02 5.60 0 0 0
15/10/2014
5.92
 0 5.92 5.92 5.92 0 0 0
14/10/2014
5.92
 5,640 5.94 5.94 5.85 3,000 0 0.1
13/10/2014
5.94
 5,250 5.94 5.98 5.94 0 0 0
10/10/2014
5.94
 1,040 6.08 6.08 5.94 0 0 0
09/10/2014
6.08
 15,400 6.02 6.11 6.02 0 0 0
08/10/2014
6.02
 3,470 5.88 6.02 5.88 0 0 0
07/10/2014
5.88
 30,600 6.11 6.11 5.77 0 0 0
06/10/2014
6.11
 5,160 6.02 6.27 5.92 0 0 0
03/10/2014
6.02
 20,980 5.92 6.11 5.92 0 30 -0.0
02/10/2014
5.92
 85,570 6.19 6.19 5.92 0 0 0
01/10/2014
6.19
 14,670 6.17 6.25 5.94 0 0 0
30/09/2014
6.17
 0 6.17 6.17 6.17 0 0 0
29/09/2014
6.17
 510 6.02 6.21 6.17 0 0 0
26/09/2014
6.02
 350 6.02 6.27 6.00 0 0 0
25/09/2014
6.02
 7,370 6.09 6.36 6.02 0 0 0
24/09/2014
6.09
 590 6.09 6.09 5.94 0 0 0
23/09/2014
6.09
 0 6.09 6.09 6.09 0 0 0
22/09/2014
6.09
 1,260 6.11 6.11 5.94 1,000 200 0.0
19/09/2014
6.11
 1,030 5.96 6.29 6.02 0 0 0
18/09/2014
5.96
 5,560 6.19 6.19 5.96 0 0 0
17/09/2014
6.19
 330 6.17 6.19 6.19 130 0 0.0
16/09/2014
6.17
 5,160 6.25 6.25 6.11 0 0 0
15/09/2014
6.25
 6,600 6.21 6.30 6.11 0 0 0
12/09/2014
6.21
 12,900 6.15 6.27 6.21 9,950 0 0.3
11/09/2014
6.15
 76,530 6.13 6.15 6.09 53,990 0 1.7
10/09/2014
6.13
 14,730 6.00 6.13 5.92 0 0 0
09/09/2014
6.00
 4,170 6.23 6.23 6.00 0 0 0
08/09/2014
6.23
 17,110 6.21 6.27 6.19 0 0 0
05/09/2014
6.21
 2,330 6.13 6.21 5.94 1,990 0 0.1
04/09/2014
6.13
 13,370 6.11 6.21 6.09 9,860 0 0.3
03/09/2014
6.11
 13,100 6.08 6.15 5.92 9,240 0 0.3
29/08/2014
6.08
 7,060 6.11 6.11 6.08 6,970 0 0.2
28/08/2014
6.11
 6,240 5.92 6.17 5.94 3,000 0 0.1
27/08/2014
5.92
 51,220 6.17 6.29 5.90 0 45,000 -1.4
26/08/2014
6.17
 4,160 6.04 6.19 6.00 0 0 0
25/08/2014
6.04
 69,850 6.34 6.34 5.94 400 45,000 -1.4
22/08/2014
6.34
 18,420 6.27 6.38 6.29 11,600 200 0.4
21/08/2014
6.27
 42,870 6.30 6.34 6.27 37,610 5,000 1.1
20/08/2014
6.30
 23,900 6.29 6.36 6.29 22,800 0 0.8
19/08/2014
6.29
 17,880 6.29 6.30 6.27 16,100 760 0.5
18/08/2014
6.29
 31,840 6.30 6.30 6.27 29,560 500 1.0
15/08/2014
6.30
 3,790 6.30 6.30 6.29 3,700 700 0.1
14/08/2014
6.30
 14,570 6.25 6.57 6.25 14,240 0 0.5
13/08/2014
6.25
 15,200 6.29 6.30 6.23 8,970 0 0.3
12/08/2014
6.29
 2,130 6.36 6.36 6.29 2,000 0 0.1
11/08/2014
6.36
 9,440 6.44 6.59 6.34 4,000 0 0.1
08/08/2014
6.44
 27,360 6.44 6.63 6.44 7,310 100 0.2
07/08/2014
6.44
 78,640 6.21 6.44 6.21 34,500 0 1.1
06/08/2014
6.21
 17,400 6.27 6.30 6.21 10,770 0 0.4
05/08/2014
6.27
 18,480 6.30 6.30 6.19 8,500 130 0.3
04/08/2014
6.30
 6,520 6.36 6.36 6.23 0 0 0
01/08/2014
6.36
 810 6.30 6.38 6.30 0 0 0
31/07/2014
6.30
 28,000 6.23 6.34 6.21 17,280 0 0.6
30/07/2014
6.23
 11,040 6.34 6.44 6.23 4,200 0 0.1
29/07/2014
6.34
 100,950 6.19 6.34 6.17 43,160 0 1.4
28/07/2014
6.19
 81,440 6.23 6.23 5.98 61,000 0 2.0
25/07/2014
6.23
 1,000 6.32 6.48 6.23 0 0 0
24/07/2014
6.32
 46,230 6.21 6.38 6.21 10,000 0 0.3
23/07/2014
6.21
 8,130 6.34 6.76 6.21 930 0 0.0
22/07/2014
6.34
 67,960 6.34 6.34 6.32 64,000 0 2.1
21/07/2014
6.34
 48,140 6.30 6.38 6.30 32,600 0 1.1
18/07/2014
6.30
 22,500 6.34 6.46 6.21 3,720 300 0.1
17/07/2014
6.34
 30 6.34 6.34 6.34 0 0 0
16/07/2014
6.34
 10,920 6.42 6.42 6.21 0 0 0
15/07/2014
6.42
 44,860 6.08 6.48 6.11 5,200 0 0.2
14/07/2014
6.08
 14,770 5.96 6.08 5.96 7,450 500 0.2
11/07/2014
5.96
 8,050 5.92 6.17 5.94 0 0 0
10/07/2014
5.92
 7,540 5.92 6.06 5.92 5,000 0 0.2
09/07/2014
5.92
 11,160 5.90 5.94 5.90 7,090 0 0.2
08/07/2014
5.90
 2,950 5.92 5.92 5.83 2,000 0 0.1
07/07/2014
5.92
 9,890 6.00 6.06 5.90 0 0 0
04/07/2014
6.00
 35,110 5.83 6.04 5.88 10,210 500 0.3
03/07/2014
5.83
 6,040 5.94 5.94 5.83 150 0 0.0
02/07/2014
5.94
 1,350 5.92 5.96 5.92 0 0 0
01/07/2014
5.92
 29,420 5.67 5.92 5.69 2,000 300 0.1
30/06/2014
5.67
 2,550 5.75 5.75 5.67 2,370 0 0.1
27/06/2014
5.75
 21,660 5.66 5.75 5.64 16,480 0 0.5
26/06/2014
5.66
 13,370 5.54 5.66 5.54 11,420 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |