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)
08/04/2013
2.08
 18,320 2.08 2.10 2.07 4,700 0 0.1
05/04/2013
2.08
 3,590 2.08 2.08 2.07 0 0 0
04/04/2013
2.08
 60,120 2.07 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 2.12 2.12 2.07 0 0 0
29/03/2013
2.12
 66,690 2.12 2.12 2.07 5,000 0 0.1
28/03/2013
2.12
 15,770 2.10 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 2.04 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 1.97 2.04 2.04 0 0 0
18/03/2013
1.97
 34,820 2.02 2.07 1.97 19,540 0 0.2
15/03/2013
2.02
 60,710 2.02 2.02 1.97 10,000 0 0.1
14/03/2013
2.02
 30,240 2.02 2.02 2.00 13,000 0 0.2
13/03/2013
2.02
 40,000 2.04 2.04 2.02 16,000 0 0.2
12/03/2013
2.04
 48,710 2.05 2.05 2.02 19,950 26,950 -0.1
11/03/2013
2.05
 69,150 2.05 2.07 2.02 16,000 13,050 0.0
08/03/2013
2.05
 48,480 2.05 2.07 2.04 4,800 0 0.1
07/03/2013
2.05
 8,370 2.05 2.07 2.05 4,800 0 0.1
06/03/2013
2.05
 3,510 2.07 2.07 2.05 0 0 0
05/03/2013
2.07
 33,160 2.05 2.07 2.02 3,130 0 0.0
04/03/2013
2.05
 14,270 2.05 2.05 2.02 9,280 0 0.1
01/03/2013
2.05
 49,580 2.05 2.07 2.05 44,800 0 0.6
28/02/2013
2.05
 9,200 2.05 2.07 2.05 0 0 0
27/02/2013
2.05
 27,910 2.07 2.07 2.02 0 0 0
26/02/2013
2.07
 13,870 2.07 2.10 2.05 12,500 0 0.2
25/02/2013
2.07
 29,790 2.07 2.07 2.05 7,500 0 0.1
22/02/2013
2.07
 38,180 2.02 2.07 2.02 33,000 0 0.4
21/02/2013
2.02
 102,290 2.05 2.07 2.02 17,900 0 0.2
20/02/2013
2.05
 75,940 2.07 2.07 2.02 4,700 0 0.1
19/02/2013
2.07
 30,810 2.07 2.08 2.07 0 0 0
18/02/2013
2.07
 300 2.02 2.10 2.02 200 0 0.0
08/02/2013
2.02
 18,260 2.02 2.04 2.02 0 0 0
07/02/2013
2.02
 2,870 1.99 2.02 2.00 0 0 0
06/02/2013
1.99
 7,940 1.99 2.00 1.99 2,140 0 0.0
05/02/2013
1.99
 11,500 1.99 1.99 1.99 4,900 0 0.1
04/02/2013
1.99
 10,210 1.99 2.00 1.99 0 0 0
01/02/2013
1.99
 2,850 1.97 1.99 1.94 0 0 0
31/01/2013
1.97
 18,930 1.97 1.97 1.91 8,000 0 0.1
30/01/2013
1.97
 25,300 1.96 1.99 1.96 10,000 0 0.1
29/01/2013
1.96
 29,460 2.04 2.04 1.96 7,650 0 0.1
28/01/2013
2.04
 42,580 2.05 2.08 1.96 0 0 0
25/01/2013
2.05
 650 2.00 2.07 2.04 0 0 0
24/01/2013
2.00
 8,120 1.91 2.04 1.94 0 0 0
23/01/2013
1.91
 15,140 1.91 1.97 1.91 5,100 0 0.1
22/01/2013
1.91
 3,860 1.97 1.97 1.91 0 0 0
21/01/2013
1.97
 5,210 2.05 2.08 1.97 850 0 0.0
18/01/2013
2.05
 22,700 2.05 2.05 2.00 4,900 0 0.1
17/01/2013
2.05
 13,220 2.07 2.07 2.00 4,800 0 0.1
16/01/2013
2.07
 14,790 2.05 2.12 2.07 0 0 0
15/01/2013
2.05
 7,100 2.02 2.07 2.00 4,900 0 0.1
14/01/2013
2.02
 21,120 2.08 2.08 2.02 4,800 0 0.1
11/01/2013: Cổ tức tiền mặt tỉ lệ: 12%
11/01/2013
2.08
 12,000 2.04 2.12 2.05 0 0 0
10/01/2013
2.04
 21,600 2.04 2.05 2.04 12,000 0 0.2
09/01/2013
2.04
 35,350 2.07 2.09 2.04 11,000 0 0.2
08/01/2013
2.07
 34,450 2.07 2.07 2.02 15,000 0 0.2
07/01/2013
2.07
 47,100 2.04 2.07 2.04 0 0 0
04/01/2013
2.04
 16,160 1.98 2.04 1.98 0 0 0
03/01/2013
1.98
 30,910 1.99 2.04 1.98 11,800 0 0.2
02/01/2013
1.99
 82,510 1.98 2.07 1.96 0 0 0
28/12/2012
1.98
 33,890 1.89 1.98 1.91 0 0 0
27/12/2012
1.89
 24,190 1.83 1.89 1.86 0 0 0
26/12/2012
1.83
 28,720 1.83 1.86 1.82 7,210 0 0.1
25/12/2012
1.83
 48,460 1.85 1.85 1.82 30,000 0 0.4
24/12/2012
1.85
 60,550 1.86 1.88 1.82 51,100 0 0.6
21/12/2012
1.86
 18,570 1.83 1.88 1.83 0 0 0
20/12/2012
1.83
 123,280 1.75 1.83 1.75 0 0 0
19/12/2012
1.75
 87,880 1.73 1.75 1.72 50,000 0 0.6
18/12/2012
1.73
 114,650 1.75 1.76 1.73 34,390 0 0.4
17/12/2012
1.75
 74,960 1.75 1.76 1.73 0 0 0
14/12/2012
1.75
 103,800 1.70 1.75 1.70 0 0 0
13/12/2012
1.70
 41,740 1.70 1.72 1.69 0 0 0
12/12/2012
1.70
 70,880 1.70 1.70 1.69 30,000 0 0.3
11/12/2012
1.70
 40,060 1.72 1.76 1.70 0 0 0
10/12/2012
1.72
 65,140 1.72 1.75 1.69 0 0 0
07/12/2012
1.72
 127,540 1.73 1.75 1.66 29,000 0 0.3
06/12/2012
1.73
 70,030 1.82 1.82 1.73 0 0 0
05/12/2012
1.82
 250 1.91 1.91 1.82 0 0 0
04/12/2012
1.91
 50 1.99 1.99 1.91 0 0 0
03/12/2012
1.99
 350 2.09 2.09 1.99 0 0 0
30/11/2012
2.09
 1,100 0.41 2.09 2.09 0 0 0
23/11/2012
0.41
 0 0.41 0.41 0.41 0 0 0
22/11/2012
0.41
 0 0.41 0.41 0.41 0 0 0
21/11/2012
0.41
 0 0.41 0.41 0.41 0 0 0
20/11/2012
0.41
 0 0.41 0.41 0.41 0 0 0
19/11/2012
0.41
 0 0.41 0.41 0.41 0 0 0
16/11/2012
0.41
 0 0.41 0.41 0.41 0 0 0
15/11/2012
0.41
 0 0.41 0.41 0.41 0 0 0
14/11/2012
0.41
 0 0.41 0.41 0.41 0 0 0
13/11/2012
0.41
 0 0.41 0.41 0.41 0 0 0
12/11/2012
0.41
 0 0.41 0.41 0.41 0 0 0
09/11/2012
0.41
 0 0.41 0.41 0.41 0 0 0
08/11/2012
0.41
 0 0.41 0.41 0.41 0 0 0
07/11/2012
0.41
 0 0.41 0.41 0.41 0 0 0
06/11/2012
0.41
 0 0.41 0.41 0.41 0 0 0
05/11/2012
0.41
 0 0.41 0.41 0.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |