CTCP CIC39 (c32)

15.85
0.40
(2.59%)
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)
07/08/2013
2.57
 3,210 2.62 2.62 2.57 0 0 0
06/08/2013
2.57
 5,830 2.62 2.62 2.57 0 0 0
05/08/2013
2.62
 12,330 2.62 2.64 2.60 0 0 0
02/08/2013
2.62
 7,700 2.64 2.64 2.60 0 0 0
01/08/2013
2.71
 44,870 2.55 2.74 2.55 0 0 0
31/07/2013
2.59
 4,120 2.59 2.60 2.59 0 0 0
30/07/2013
2.62
 6,190 2.60 2.62 2.59 0 0 0
29/07/2013
2.62
 21,250 2.62 2.62 2.59 0 0 0
26/07/2013
2.62
 43,660 2.60 2.62 2.55 0 0 0
25/07/2013
2.62
 17,260 2.57 2.62 2.55 0 0 0
24/07/2013
2.59
 600 2.60 2.60 2.59 0 0 0
23/07/2013
2.60
 5,350 2.60 2.62 2.59 0 0 0
22/07/2013
2.60
 42,470 2.67 2.67 2.57 0 0 0
19/07/2013
2.57
 57,240 2.52 2.57 2.48 0 0 0
18/07/2013
2.43
 1,510 2.40 2.43 2.40 0 0 0
17/07/2013
2.40
 2,450 2.40 2.40 2.40 0 0 0
16/07/2013
2.52
 10 2.52 2.52 2.52 0 0 0
15/07/2013
2.43
 6,400 2.38 2.43 2.38 0 0 0
12/07/2013
2.40
 10,900 2.50 2.50 2.40 0 0 0
11/07/2013
2.52
 10 2.52 2.52 2.52 0 0 0
10/07/2013
2.41
 7,700 2.40 2.41 2.40 0 0 0
09/07/2013
2.36
 10,110 2.38 2.41 2.36 0 0 0
08/07/2013
2.40
 11,100 2.40 2.41 2.40 0 0 0
05/07/2013
2.40
 16,030 2.41 2.41 2.38 0 0 0
04/07/2013
2.41
 0 2.41 2.41 2.41 0 0 0
03/07/2013
2.41
 6,510 2.40 2.41 2.40 6,000 0 0.1
02/07/2013
2.41
 0 2.41 2.41 2.41 0 0 0
01/07/2013
2.41
 1,030 2.40 2.41 2.40 0 0 0
28/06/2013
2.41
 9,870 2.40 2.41 2.40 0 0 0
27/06/2013
2.40
 2,510 2.40 2.40 2.40 0 0 0
26/06/2013
2.40
 310 2.31 2.40 2.31 0 0 0
25/06/2013
2.40
 4,210 2.41 2.41 2.36 0 0 0
24/06/2013
2.41
 4,010 2.38 2.41 2.38 0 0 0
21/06/2013
2.41
 2,700 2.41 2.41 2.40 0 0 0
20/06/2013
2.43
 3,190 2.43 2.43 2.43 0 0 0
19/06/2013
2.43
 6,200 2.43 2.43 2.43 0 0 0
18/06/2013
2.43
 12,100 2.41 2.43 2.41 0 0 0
17/06/2013
2.41
 17,090 2.38 2.41 2.34 0 0 0
14/06/2013
2.38
 12,210 2.38 2.40 2.38 0 0 0
13/06/2013
2.38
 17,010 2.36 2.38 2.36 0 0 0
12/06/2013
2.40
 23,860 2.38 2.40 2.34 10,000 0 0.1
11/06/2013
2.38
 28,730 2.34 2.38 2.34 10,000 0 0.1
10/06/2013
2.34
 20,500 2.36 2.36 2.34 2,720 0 0.0
07/06/2013
2.36
 28,930 2.34 2.36 2.34 0 0 0
06/06/2013
2.34
 5,850 2.33 2.34 2.33 0 0 0
05/06/2013
2.33
 10,790 2.31 2.33 2.31 0 0 0
04/06/2013
2.31
 8,720 2.31 2.33 2.31 3,720 0 0.0
03/06/2013
2.31
 3,570 2.34 2.34 2.31 0 0 0
31/05/2013
2.31
 48,400 2.33 2.34 2.31 0 0 0
30/05/2013
2.33
 5,300 2.33 2.33 2.33 0 0 0
29/05/2013
2.33
 47,410 2.34 2.34 2.29 22,000 0 0.3
28/05/2013: Cổ tức tiền mặt tỉ lệ: 12%
28/05/2013
2.38
 43,670 2.40 2.40 2.33 22,000 0 0.3
27/05/2013
2.27
 43,970 2.27 2.32 2.27 4,300 0 0.1
24/05/2013
2.27
 3,180 2.29 2.31 2.27 0 0 0
23/05/2013
2.29
 24,480 2.29 2.29 2.24 15,000 0 0.2
22/05/2013
2.29
 36,520 2.24 2.29 2.24 15,000 0 0.2
21/05/2013
2.26
 35,280 2.26 2.27 2.24 0 0 0
20/05/2013
2.24
 7,010 2.24 2.24 2.23 0 0 0
17/05/2013
2.24
 34,850 2.24 2.24 2.19 15,000 0 0.2
16/05/2013
2.24
 30,290 2.24 2.26 2.24 4,000 0 0.1
15/05/2013
2.24
 11,110 2.23 2.24 2.18 510 0 0.0
14/05/2013
2.18
 128,810 2.26 2.26 2.18 18,660 0 0.3
13/05/2013
2.26
 67,550 2.23 2.26 2.21 13,250 0 0.2
10/05/2013
2.23
 56,010 2.26 2.26 2.21 13,000 0 0.2
09/05/2013
2.26
 16,510 2.26 2.26 2.24 0 0 0
08/05/2013
2.23
 17,600 2.23 2.26 2.19 0 0 0
07/05/2013
2.19
 12,560 2.23 2.23 2.18 8,610 0 0.1
06/05/2013
2.23
 11,890 2.18 2.23 2.18 0 0 0
03/05/2013
2.18
 5,490 2.16 2.18 2.16 1,390 0 0.0
02/05/2013
2.16
 14,140 2.19 2.19 2.12 6,500 0 0.1
26/04/2013
2.19
 13,070 2.23 2.23 2.13 4,500 0 0.1
25/04/2013
2.16
 3,150 2.23 2.23 2.16 20 0 0.0
24/04/2013
2.23
 8,220 2.23 2.23 2.16 800 0 0.0
23/04/2013
2.19
 40,500 2.16 2.23 2.16 0 0 0
22/04/2013
2.15
 16,330 2.15 2.15 2.12 0 0 0
18/04/2013
2.13
 6,030 2.18 2.18 2.10 0 0 0
17/04/2013
2.15
 12,400 2.08 2.15 2.08 0 0 0
16/04/2013
2.07
 25,830 2.08 2.15 2.07 5,500 0 0.1
15/04/2013
2.12
 9,360 2.19 2.19 2.10 5,500 0 0.1
12/04/2013
2.15
 10,930 2.18 2.19 2.10 7,630 0 0.1
11/04/2013
2.19
 31,290 2.12 2.23 2.10 0 0 0
10/04/2013
2.08
 56,840 2.08 2.12 2.07 8,500 0 0.1
09/04/2013
2.08
 21,710 2.08 2.08 2.07 6,590 0 0.1
08/04/2013
2.08
 18,320 2.10 2.10 2.07 4,700 0 0.1
05/04/2013
2.08
 3,590 2.07 2.08 2.07 0 0 0
04/04/2013
2.08
 60,120 2.05 2.08 2.02 9,000 0 0.1
03/04/2013
2.07
 26,390 2.08 2.08 2.07 4,700 0 0.1
02/04/2013
2.08
 9,400 2.10 2.12 2.08 0 0 0
01/04/2013
2.10
 8,770 2.07 2.12 2.07 0 0 0
29/03/2013
2.12
 66,690 2.10 2.12 2.07 5,000 0 0.1
28/03/2013
2.12
 15,770 2.15 2.15 2.08 0 0 0
27/03/2013
2.10
 76,510 2.02 2.13 2.02 290 0 0.0
26/03/2013
2.02
 121,420 2.02 2.05 2.02 0 0 0
25/03/2013
2.04
 9,540 2.02 2.04 2.00 0 0 0
22/03/2013
2.02
 36,210 2.04 2.04 2.00 5,000 0 0.1
21/03/2013
2.04
 33,810 2.02 2.04 2.00 4,900 0 0.1
20/03/2013
2.02
 6,050 2.04 2.04 2.02 0 0 0
19/03/2013
2.04
 70 2.04 2.04 2.04 0 0 0
18/03/2013
1.97
 34,820 2.07 2.07 1.97 19,540 0 0.2
15/03/2013
2.02
 60,710 2.00 2.02 1.97 10,000 0 0.1

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