CTCP CIC39 (c32)

15.85
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
(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)
22/10/2014
6.32
 4,130 6.02 6.32 5.92 4,000 0 0.1
21/10/2014
5.92
 7,860 5.83 5.92 5.83 0 0 0
20/10/2014
6.04
 8,230 5.90 6.04 5.90 200 0 0.0
17/10/2014
5.73
 13,100 5.66 5.96 5.60 200 0 0.0
16/10/2014
5.60
 13,180 6.02 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 5.85 5.92 5.85 3,000 0 0.1
13/10/2014
5.94
 5,250 5.98 5.98 5.94 0 0 0
10/10/2014
5.94
 1,040 6.00 6.04 5.94 0 0 0
09/10/2014
6.08
 15,400 6.11 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 6.11 6.19 5.92 0 0 0
01/10/2014
6.19
 14,670 5.94 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 6.21 6.21 6.17 0 0 0
26/09/2014
6.21
 350 6.04 6.27 6.00 0 0 0
25/09/2014
6.02
 7,370 6.36 6.36 6.02 0 0 0
24/09/2014
6.09
 590 5.96 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 6.29 6.29 6.02 0 0 0
18/09/2014
5.96
 5,560 6.11 6.11 5.96 0 0 0
17/09/2014
6.19
 330 6.19 6.19 6.19 130 0 0.0
16/09/2014
6.17
 5,160 6.13 6.17 6.11 0 0 0
15/09/2014
6.25
 6,600 6.11 6.30 6.11 0 0 0
12/09/2014
6.21
 12,900 6.27 6.27 6.21 9,950 0 0.3
11/09/2014
6.15
 76,530 6.15 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 6.21 6.21 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 6.09 6.21 6.09 9,860 0 0.3
03/09/2014
6.11
 13,100 5.92 6.15 5.92 9,240 0 0.3
29/08/2014
6.08
 7,060 6.09 6.09 6.08 6,970 0 0.2
28/08/2014
6.11
 6,240 6.17 6.17 5.94 3,000 0 0.1
27/08/2014
5.92
 51,220 6.29 6.29 5.90 0 45,000 -1.4
26/08/2014
6.17
 4,160 6.17 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 6.29 6.38 6.29 11,600 200 0.4
21/08/2014
6.27
 42,870 6.34 6.34 6.27 37,610 5,000 1.1
20/08/2014
6.30
 23,900 6.36 6.36 6.29 22,800 0 0.8
19/08/2014
6.29
 17,880 6.27 6.30 6.27 16,100 760 0.5
18/08/2014
6.29
 31,840 6.29 6.29 6.27 29,560 500 1.0
15/08/2014
6.30
 3,790 6.29 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 6.27 6.30 6.23 8,970 0 0.3
12/08/2014
6.29
 2,130 6.34 6.34 6.29 2,000 0 0.1
11/08/2014
6.36
 9,440 6.59 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 6.23 6.30 6.21 10,770 0 0.4
05/08/2014
6.27
 18,480 6.21 6.29 6.19 8,500 130 0.3
04/08/2014
6.30
 6,520 6.32 6.32 6.23 0 0 0
01/08/2014
6.36
 810 6.38 6.38 6.30 0 0 0
31/07/2014
6.30
 28,000 6.34 6.34 6.21 17,280 0 0.6
30/07/2014
6.23
 11,040 6.44 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 6.48 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 6.76 6.76 6.21 930 0 0.0
22/07/2014
6.34
 67,960 6.32 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 6.11 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 6.17 6.17 5.94 0 0 0
10/07/2014
5.92
 7,540 5.94 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 5.83 5.90 5.83 2,000 0 0.1
07/07/2014
5.92
 9,890 6.06 6.06 5.90 0 0 0
04/07/2014
6.00
 35,110 5.90 6.04 5.88 10,210 500 0.3
03/07/2014
5.83
 6,040 5.83 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 5.75 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 5.64 5.75 5.64 16,480 0 0.5
26/06/2014
5.66
 13,370 5.64 5.66 5.54 11,420 0 0.3
25/06/2014
5.54
 12,740 5.50 5.62 5.41 9,220 0 0.3
24/06/2014
5.52
 30,500 5.66 5.69 5.35 2,300 0 0.1
23/06/2014
5.67
 630 5.69 5.69 5.67 0 0 0
20/06/2014
5.69
 2,230 5.73 5.73 5.58 0 0 0
19/06/2014
5.69
 2,720 5.54 5.69 5.54 1,600 0 0.0
18/06/2014
5.66
 9,990 5.54 5.67 5.54 6,100 0 0.2
17/06/2014
5.54
 11,540 5.48 5.60 5.48 10,900 0 0.3
16/06/2014
5.54
 2,330 5.69 5.69 5.48 600 0 0.0
13/06/2014
5.48
 10,840 5.44 5.48 5.43 6,910 0 0.2
12/06/2014
5.44
 8,830 5.44 5.44 5.41 6,480 0 0.2
11/06/2014
5.41
 13,770 5.39 5.43 5.37 8,070 0 0.2
10/06/2014
5.39
 9,700 5.41 5.41 5.35 8,430 0 0.2
09/06/2014
5.39
 9,540 5.27 5.44 5.27 2,900 0 0.1
06/06/2014
5.35
 2,040 5.25 5.35 5.25 400 0 0.0
05/06/2014
5.25
 9,890 5.44 5.44 5.18 4,200 0 0.1
04/06/2014
5.29
 2,400 5.29 5.33 5.29 1,600 0 0.0
03/06/2014
5.35
 330 5.44 5.44 5.35 0 0 0

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