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)
21/01/2014
4.88
 318,850 4.59 4.88 4.57 35,650 0 0.9
20/01/2014
4.59
 138,080 4.64 4.66 4.59 48,580 0 1.2
17/01/2014
4.64
 167,050 4.46 4.68 4.46 10,580 0 0.3
16/01/2014
4.46
 1,008,560 4.48 4.48 4.33 55,500 0 1.3
15/01/2014
4.48
 232,490 4.53 4.60 4.48 0 0 0
14/01/2014
4.53
 186,940 4.55 4.59 4.48 1,030 0 0.0
13/01/2014
4.55
 162,090 4.42 4.55 4.37 0 0 0
10/01/2014
4.42
 40,290 4.35 4.44 4.33 0 0 0
09/01/2014
4.35
 52,040 4.40 4.42 4.33 0 0 0
08/01/2014
4.40
 42,740 4.44 4.46 4.40 0 0 0
07/01/2014
4.44
 65,390 4.49 4.51 4.42 0 0 0
06/01/2014
4.49
 57,020 4.42 4.53 4.42 0 0 0
03/01/2014
4.42
 128,030 4.31 4.53 4.29 0 0 0
02/01/2014
4.31
 84,670 4.27 4.31 4.20 0 0 0
31/12/2013
4.27
 17,530 4.26 4.27 4.18 0 0 0
30/12/2013
4.26
 15,840 4.27 4.27 4.18 0 0 0
27/12/2013
4.27
 25,610 4.29 4.33 4.24 350 0 0.0
26/12/2013
4.29
 35,800 4.16 4.31 4.16 0 350 0.0
25/12/2013
4.16
 85,140 4.22 4.27 4.04 0 0 0
24/12/2013
4.22
 57,440 4.29 4.29 4.18 0 0 0
23/12/2013
4.29
 94,110 4.37 4.37 4.22 0 0 0
20/12/2013
4.37
 61,930 4.22 4.37 4.22 0 0 0
19/12/2013
4.22
 36,760 4.22 4.26 4.18 0 0 0
18/12/2013
4.22
 16,260 4.22 4.27 4.15 0 0 0
17/12/2013
4.22
 28,820 4.27 4.27 4.18 0 0 0
16/12/2013
4.27
 33,060 4.29 4.29 4.18 0 0 0
13/12/2013
4.29
 26,520 4.29 4.37 4.22 0 0 0
12/12/2013
4.29
 25,510 4.18 4.29 4.16 0 0 0
11/12/2013
4.18
 184,990 4.40 4.40 4.11 3,370 0 0.1
10/12/2013
4.40
 17,260 4.42 4.42 4.33 100 0 0.0
09/12/2013
4.42
 30,840 4.44 4.49 4.35 100 0 0.0
06/12/2013
4.44
 69,790 4.35 4.48 4.33 500 0 0.0
05/12/2013
4.35
 65,120 4.42 4.55 4.31 200 0 0.0
04/12/2013
4.42
 66,040 4.53 4.57 4.40 0 0 0
03/12/2013
4.53
 91,750 4.59 4.59 4.46 500 0 0.0
02/12/2013
4.59
 40,430 4.60 4.66 4.49 700 0 0.0
29/11/2013
4.60
 309,630 4.55 4.62 4.40 300 0 0.0
28/11/2013
4.55
 22,760 4.59 4.59 4.44 500 0 0.0
27/11/2013
4.59
 51,140 4.59 4.68 4.40 0 0 0
26/11/2013
4.59
 110,560 4.33 4.62 4.31 0 0 0
25/11/2013
4.33
 60,640 4.20 4.42 4.22 0 0 0
22/11/2013
4.20
 35,720 4.04 4.27 4.02 0 0 0
21/11/2013
4.04
 53,870 4.11 4.26 4.04 0 0 0
20/11/2013
4.11
 25,760 4.07 4.11 4.02 0 0 0
19/11/2013
4.07
 34,740 4.18 4.22 4.05 0 0 0
18/11/2013
4.18
 68,170 4.04 4.18 3.94 0 0 0
15/11/2013: Cổ tức tiền mặt tỉ lệ: 12%
15/11/2013
4.04
 36,750 3.91 4.13 4.00 0 0 0
14/11/2013
3.91
 143,940 3.68 3.91 3.68 0 0 0
13/11/2013
3.68
 59,120 3.77 3.77 3.68 0 0 0
12/11/2013
3.77
 48,980 3.87 3.89 3.68 0 0 0
11/11/2013
3.87
 41,920 3.79 3.91 3.73 0 0 0
08/11/2013
3.79
 21,280 3.89 3.89 3.72 0 0 0
07/11/2013
3.89
 37,760 3.99 3.99 3.80 0 0 0
06/11/2013
3.99
 33,740 3.99 4.03 3.75 0 0 0
05/11/2013
3.99
 43,300 3.89 4.06 3.89 0 0 0
04/11/2013
3.89
 102,740 3.65 3.89 3.65 0 0 0
01/11/2013
3.65
 79,610 3.47 3.65 3.47 0 0 0
31/10/2013
3.47
 65,950 3.54 3.58 3.47 0 0 0
30/10/2013
3.54
 9,170 3.61 3.61 3.54 0 0 0
29/10/2013
3.61
 60,930 3.47 3.61 3.47 0 0 0
28/10/2013
3.47
 53,210 3.47 3.54 3.44 0 0 0
25/10/2013
3.47
 63,430 3.44 3.56 3.44 0 0 0
24/10/2013
3.44
 133,810 3.30 3.52 3.30 0 0 0
23/10/2013
3.30
 93,450 3.14 3.33 3.14 0 0 0
22/10/2013
3.14
 136,280 2.97 3.16 3.07 0 0 0
21/10/2013
2.97
 49,370 2.78 2.97 2.92 0 0 0
18/10/2013
2.78
 17,340 2.83 2.83 2.78 0 0 0
17/10/2013
2.83
 15,220 2.85 2.85 2.78 0 0 0
16/10/2013
2.85
 22,820 2.85 2.85 2.78 0 0 0
15/10/2013
2.85
 4,920 2.81 2.86 2.81 0 0 0
14/10/2013
2.81
 610 2.83 2.83 2.81 0 0 0
11/10/2013
2.83
 7,020 2.83 2.83 2.78 0 0 0
10/10/2013
2.83
 5,820 2.83 2.85 2.80 0 0 0
09/10/2013
2.83
 6,020 2.85 2.85 2.78 0 0 0
08/10/2013
2.85
 8,090 2.83 2.85 2.78 0 0 0
07/10/2013
2.83
 1,180 2.85 2.85 2.83 0 0 0
04/10/2013
2.85
 8,030 2.86 2.86 2.80 0 0 0
03/10/2013
2.86
 17,120 2.86 2.86 2.78 0 0 0
02/10/2013
2.86
 2,640 2.78 2.90 2.78 0 0 0
01/10/2013
2.78
 5,300 2.86 2.88 2.78 5,000 0 0.1
30/09/2013
2.86
 1,060 2.81 2.86 2.78 200 0 0.0
27/09/2013
2.81
 29,010 2.73 2.85 2.73 0 0 0
26/09/2013
2.73
 11,210 2.73 2.74 2.71 0 0 0
25/09/2013
2.73
 11,550 2.64 2.73 2.62 0 0 0
24/09/2013
2.64
 3,000 2.66 2.66 2.62 0 0 0
23/09/2013
2.66
 1,050 2.64 2.66 2.64 0 0 0
20/09/2013
2.64
 3,460 2.64 2.66 2.64 0 0 0
19/09/2013
2.64
 1,910 2.62 2.64 2.62 0 0 0
18/09/2013
2.62
 3,420 2.62 2.64 2.62 1,410 0 0.0
17/09/2013
2.62
 8,860 2.62 2.64 2.60 590 0 0.0
16/09/2013
2.62
 5,580 2.62 2.64 2.60 0 0 0
13/09/2013
2.62
 12,130 2.62 2.64 2.60 1,000 0 0.0
12/09/2013
2.62
 27,170 2.64 2.64 2.60 0 0 0
11/09/2013
2.64
 2,630 2.66 2.66 2.62 0 0 0
10/09/2013
2.66
 3,110 2.60 2.66 2.62 0 0 0
09/09/2013
2.60
 2,340 2.66 2.66 2.60 0 0 0
06/09/2013
2.66
 9,010 2.66 2.66 2.64 2,000 0 0.0
05/09/2013
2.66
 3,000 2.67 2.67 2.66 0 0 0
04/09/2013
2.67
 10 2.67 2.67 2.67 0 0 0
03/09/2013
2.67
 20 2.66 2.67 2.67 0 0 0

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