CTCP CIC39 (c32)

17.20
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
(2024-10-22) 		-0.35 -1.99% 310,400 1,400 0.0
17
17.80
17.20
2 tháng
(2024-09-23) 		-0.30 -1.71% 651,900 1,400 0.0
17
17.80
17.20
3 tháng
(2024-08-23) 		-0.15 -0.86% 1,328,900 1,200 0.0
17
17.80
17.20
6 tháng
(2024-05-27) 		-0.10 -0.58% 2,317,100 8,890 0.2
17
17.80
17.20
12 tháng
(2023-11-27) 		0.60 3.61% 5,322,400 -159,510 -2.7
16.60
18.95
17.20
24 tháng
(2022-12-02) 		-1.31 -7.08% 13,867,200 -510,005 -7.8
16.60
19.90
17.20
36 tháng
(2021-12-07) 		-10.59 -38.10% 54,622,000 -362,193 -2.2
16.23
33.89
17.20
60 tháng
(2019-12-18) 		1.56 10% 138,527,590 -4,416,173 -111.1
14.35
33.89
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
18.60
 72,100 18.45 18.60 18.30 0 0 0
11/09/2023
18.45
 215,300 18.65 18.85 18.35 0 0 0
08/09/2023
18.65
 293,400 18.70 18.70 18.30 0 100 -0.0
07/09/2023
18.70
 101,600 18.85 18.95 18.40 0 0 0
06/09/2023
18.85
 148,300 18.65 18.85 18.25 0 0 0
05/09/2023
18.65
 195,100 18.80 18.85 18.30 0 0 0
31/08/2023
18.80
 14,600 18.70 18.85 18.70 0 0 0
30/08/2023
18.70
 11,200 18.70 18.70 18.60 100 0 0.0
29/08/2023
18.70
 5,200 18.75 18.80 18.70 0 0 0
28/08/2023
18.75
 11,300 18.60 18.75 18.40 400 0 0.0
25/08/2023
18.60
 11,000 18.80 18.80 18.30 0 0 0
24/08/2023
18.80
 5,200 18.70 18.95 18.65 0 0 0
23/08/2023
18.70
 102,400 18.75 18.80 18.50 0 0 0
22/08/2023
18.75
 16,900 18.70 18.80 18.55 0 0 0
21/08/2023
18.70
 14,400 18.70 18.70 18.45 0 0 0
18/08/2023
18.70
 116,900 18.85 18.85 18.35 400 0 0.0
17/08/2023
18.85
 16,400 19 19 18.85 0 0 0
16/08/2023
19
 25,400 19 19.10 18.90 0 0 0
15/08/2023
19
 19,100 19 19.10 19 0 0 0
14/08/2023
19
 26,100 19.05 19.20 19 0 0 0
11/08/2023
19.05
 29,000 19.15 19.20 19 0 0 0
10/08/2023
19.15
 22,800 19.20 19.25 19.05 0 0 0
09/08/2023
19.20
 16,300 19.30 19.30 19 0 0 0
08/08/2023
19.30
 32,300 19.10 19.30 19 1,000 0 0.0
07/08/2023
19.10
 34,200 19.05 19.10 19 0 0 0
04/08/2023
19.05
 15,400 19.15 19.20 19.05 0 0 0
03/08/2023
19.15
 8,300 19.20 19.20 19 0 0 0
02/08/2023
19.20
 53,000 19 19.20 19.10 0 0 0
01/08/2023
19
 104,800 19.40 19.40 18.90 0 50,000 -1.0
31/07/2023
19.40
 76,300 19.45 19.45 19 0 1,000 -0.0
28/07/2023
19.45
 19,600 19.20 19.85 19.10 0 0 0
27/07/2023
19.20
 32,700 19.35 19.50 19.10 200 25,000 -0.5
26/07/2023
19.35
 26,500 19.65 19.85 19.30 0 20,700 -0.4
25/07/2023
19.65
 17,300 19.80 19.80 19.50 300 0 0.0
24/07/2023
19.80
 18,400 19.90 19.90 19.55 0 0 0
21/07/2023
19.90
 24,200 19.55 20.10 19.50 0 0 0
20/07/2023
19.55
 16,800 19.50 19.60 19.30 0 100 -0.0
19/07/2023
19.50
 10,500 19.50 19.65 19.30 0 0 0
18/07/2023
19.50
 38,500 19.60 19.75 19.20 0 0 0
17/07/2023
19.60
 42,700 19.20 19.95 19.20 500 0 0.0
14/07/2023
19.20
 5,400 19.20 19.20 19.05 0 0 0
13/07/2023
19.20
 6,900 19.15 19.25 19.10 0 0 0
12/07/2023
19.15
 6,500 19.15 19.15 18.95 0 0 0
11/07/2023
19.15
 21,800 19.15 19.30 19 0 0 0
10/07/2023
19.15
 19,600 19.15 19.30 19.10 0 100 -0.0
07/07/2023
19.15
 11,100 19.15 19.15 18.90 0 0 0
06/07/2023
19.15
 15,600 19.30 19.30 19.05 0 0 0
05/07/2023
19.30
 31,900 19.15 19.30 19.15 0 0 0
04/07/2023
19.15
 18,400 19.15 19.15 19.10 0 900 -0.0
03/07/2023
19.15
 11,700 19.10 19.20 19.05 0 2,600 -0.0
30/06/2023
19.10
 14,000 19.20 19.20 18.90 0 1,500 -0.0
29/06/2023
19.20
 29,300 19.20 19.20 18.85 0 0 0
28/06/2023
19.20
 8,800 19.30 19.30 19 0 0 0
27/06/2023
19.30
 6,600 19.25 19.35 19.10 0 0 0
26/06/2023
19.25
 28,800 19.30 19.30 19 0 0 0
23/06/2023
19.30
 26,800 19.30 19.40 19 0 0 0
22/06/2023
19.30
 12,700 19.25 19.50 19.25 0 0 0
21/06/2023
19.25
 12,100 19.25 19.40 19 0 0 0
20/06/2023
19.25
 1,600 19.10 19.25 19.10 0 0 0
19/06/2023
19.10
 6,400 19.20 19.20 19 0 0 0
16/06/2023
19.20
 30,000 19.20 19.50 19.20 0 300 -0.0
15/06/2023
19.20
 41,400 18.85 19.20 18.70 0 0 0
14/06/2023
18.85
 4,800 18.80 18.85 18.70 0 0 0
13/06/2023
18.80
 13,300 18.80 18.80 18.60 0 0 0
12/06/2023
18.80
 16,100 18.80 18.95 18.55 0 0 0
09/06/2023
18.80
 9,100 18.80 18.80 18.60 300 0 0.0
08/06/2023
18.80
 11,700 18.95 19.20 18.80 0 100 -0.0
07/06/2023
18.95
 27,900 18.60 18.95 18.60 0 5,300 -0.1
06/06/2023
18.60
 25,500 18.80 18.90 18.50 0 4,300 -0.1
05/06/2023
18.80
 23,900 18.85 18.85 18.50 0 0 0
02/06/2023
18.85
 56,800 18.70 18.85 18.45 0 2,800 -0.1
01/06/2023
18.70
 18,400 18.85 18.85 18.50 0 100 -0.0
31/05/2023
18.85
 28,000 18.85 18.90 18.30 2,100 1,100 0.0
30/05/2023
18.85
 12,100 18.80 18.85 18.50 0 1,400 -0.0
29/05/2023
18.80
 10,200 18.75 18.90 18.45 0 0 0
26/05/2023
18.75
 20,500 18.60 18.90 18.35 0 0 0
25/05/2023
18.60
 5,500 18.45 18.75 18.40 0 0 0
24/05/2023
18.45
 13,500 18.80 18.90 18.40 0 0 0
23/05/2023
18.80
 24,800 19.10 19.20 18.35 700 500 0.0
22/05/2023
19.10
 53,200 19.20 19.20 18.60 0 0 0
19/05/2023
19.20
 100 19.05 19.20 19.20 0 0 0
18/05/2023
19.05
 25,600 19.10 19.20 18.70 0 0 0
17/05/2023
19.10
 33,400 19.30 19.30 18.80 0 0 0
16/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2023
19.30
 8,100 18.70 19.30 19 0 0 0
15/05/2023
18.70
 2,000 18.32 18.98 18.70 0 400 -0.0
12/05/2023
18.32
 15,100 18.84 18.98 18.32 0 600 -0.0
11/05/2023
18.84
 12,600 18.79 18.84 18.61 0 800 -0.0
10/05/2023
18.79
 12,900 18.37 18.89 18.37 100 3,800 -0.1
09/05/2023
18.37
 32,700 18.79 18.79 18.37 0 0 0
08/05/2023
18.79
 9,300 18.79 18.98 18.75 1,400 0 0.0
05/05/2023
18.79
 16,400 18.56 18.79 18.18 0 0 0
04/05/2023
18.56
 21,400 18.56 18.61 18.08 400 4,500 -0.1
28/04/2023
18.56
 19,500 18.23 18.56 18.27 0 500 -0.0
27/04/2023
18.23
 35,500 18.18 18.42 17.94 0 30,000 -0.6
26/04/2023
18.18
 31,900 18.04 18.37 18.08 1,000 30,000 -0.6
25/04/2023
18.04
 91,300 18.51 18.89 18.04 0 30,000 -0.6
24/04/2023
18.51
 16,200 18.42 18.98 18.42 0 0 0.0
21/04/2023
18.42
 46,000 18.79 18.98 18.42 0 0 0.0
20/04/2023
18.79
 36,500 18.79 18.98 18.51 0 0 0
19/04/2023
18.79
 3,100 18.65 18.79 18.75 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |