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)
18/04/2023
18.65
 37,200 18.32 18.89 18.32 0 0 0.0
17/04/2023
18.32
 23,900 18.46 18.79 18.32 300 0 0.0
14/04/2023
18.46
 11,300 18.42 18.70 18.32 700 0 0.0
13/04/2023
18.42
 7,000 18.42 18.70 18.27 0 0 0.1
12/04/2023
18.42
 31,000 18.23 18.61 18.23 0 0 0.1
11/04/2023
18.23
 30,800 18.23 18.61 18.23 0 0 0.1
10/04/2023
18.23
 94,000 18.42 18.51 18.23 0 0 0.1
07/04/2023
18.42
 5,700 18.27 18.51 18.23 0 0 0.1
06/04/2023
18.27
 22,400 18.18 18.61 18.23 0 0 0.1
05/04/2023
18.18
 30,400 18.32 18.51 18.18 0 0 0.1
04/04/2023
18.32
 37,800 18.27 18.51 18.13 0 0 0.1
03/04/2023
18.27
 34,400 18.27 18.42 18.18 4,000 0 0.1
31/03/2023
18.27
 59,400 18.37 18.46 18.18 0 0 0
30/03/2023
18.37
 31,100 18.13 18.37 18.13 0 0 0
29/03/2023
18.13
 42,600 18.13 18.37 18.13 0 0 0
28/03/2023
18.13
 45,300 18.04 18.27 18.08 0 0 0
27/03/2023
18.04
 145,400 17.94 18.18 17.89 0 0 0
24/03/2023
17.94
 50,800 18.04 18.23 17.94 0 0 0
23/03/2023
18.04
 30,800 17.94 18.13 17.94 0 0 0
22/03/2023
17.94
 32,800 17.94 18.23 17.94 0 0 0
21/03/2023
17.94
 494,200 17.89 18.37 17.85 0 900 0.1
20/03/2023
17.89
 55,900 17.89 18.51 17.70 0 0 -0.0
17/03/2023
17.89
 14,500 18.18 18.18 17.85 0 0 -0.0
16/03/2023
18.18
 14,000 17.85 18.18 17.75 0 1,300 -0.0
15/03/2023
17.85
 34,900 17.70 18.04 17.80 0 0 -0.0
14/03/2023
17.70
 47,100 17.75 18.04 17.70 300 1,000 -0.0
13/03/2023
17.75
 36,000 17.75 18.04 17.70 0 1,100 -0.0
10/03/2023
17.75
 41,400 17.85 17.94 17.70 0 500 -0.0
09/03/2023
17.85
 11,900 17.66 17.89 17.66 0 500 -0.0
08/03/2023
17.66
 9,900 17.85 17.85 17.66 0 0 0.0
07/03/2023
17.85
 14,100 17.75 17.85 17.66 200 0 0.0
06/03/2023
17.75
 7,300 17.56 17.85 17.56 0 0 0.0
03/03/2023
17.56
 3,700 17.75 17.80 17.56 0 0 0.0
02/03/2023
17.75
 8,000 17.61 17.80 17.61 0 0 0.0
01/03/2023
17.61
 5,500 17.56 17.70 17.56 0 0 0.0
28/02/2023
17.56
 14,600 17.42 17.66 17.51 1,400 92 0.0
27/02/2023
17.42
 54,200 17.56 17.70 17.28 0 0 0.1
24/02/2023
17.56
 14,100 17.80 17.94 17.56 0 0 0.1
23/02/2023
17.80
 22,400 17.80 17.80 17.56 0 0 0.1
22/02/2023
17.80
 29,800 18.18 18.18 17.56 0 0 0.1
21/02/2023
18.18
 27,000 18.32 18.46 17.94 4,200 1,100 0.1
20/02/2023
18.32
 34,700 18.04 18.32 18.04 1,200 1,000 0.0
17/02/2023
18.04
 19,600 17.94 18.04 17.94 0 0 -0.0
16/02/2023
17.94
 19,200 17.85 17.94 17.66 300 1,000 -0.0
15/02/2023
17.85
 12,400 17.80 17.94 17.61 0 0 0.0
14/02/2023
17.80
 8,300 17.66 17.80 17.56 0 0 0.0
13/02/2023
17.66
 62,600 17.75 17.75 17.28 200 0 0.0
10/02/2023
17.75
 47,300 17.66 17.75 17.66 0 0 0.0
09/02/2023
17.66
 11,500 17.61 17.66 17.47 0 0 0.0
08/02/2023
17.61
 57,600 17.51 17.66 17.32 100 0 0.0
07/02/2023
17.51
 47,300 17.51 17.75 17.37 100 0 0.0
06/02/2023
17.51
 67,400 17.75 17.75 17.37 0 0 0.0
03/02/2023
17.75
 37,200 17.75 17.80 17.51 0 0 0.0
02/02/2023
17.75
 48,000 17.94 17.94 17.47 1,000 0 0.0
01/02/2023
17.94
 70,800 18.23 18.23 17.75 1,500 2,000 -0.0
31/01/2023
18.23
 62,700 18.42 18.46 17.75 0 0 0.1
30/01/2023
18.42
 87,100 18.75 18.75 18.08 0 0 0.1
27/01/2023
18.75
 33,000 18.75 19.27 18.51 4,000 0 0.1
19/01/2023
18.75
 6,600 18.70 18.79 18.51 0 0 -0.3
18/01/2023
18.70
 27,100 18.75 18.84 18.42 0 13,400 -0.3
17/01/2023
18.75
 24,200 18.32 18.75 18.42 100 300 -0.0
16/01/2023
18.32
 26,900 18.37 18.37 18.13 0 0 -0.0
13/01/2023
18.37
 19,400 18.23 18.70 18.18 0 0 -0.0
12/01/2023
18.23
 17,600 18.46 18.56 18.13 0 0 -0.0
11/01/2023
18.46
 14,100 18.37 18.51 18.13 0 0 -0.0
10/01/2023
18.37
 20,000 18.04 18.46 18.13 0 0 -0.0
09/01/2023
18.04
 26,900 18.13 18.51 17.85 400 500 -0.0
06/01/2023
18.13
 25,800 18.08 18.32 17.85 0 0 -0.0
05/01/2023
18.08
 25,000 18.04 18.23 17.85 0 0 -0.0
04/01/2023
18.04
 25,700 18.13 18.51 17.94 0 700 -0.0
03/01/2023
18.13
 27,700 17.42 18.13 17.51 0 2,500 -0.0
30/12/2022
17.42
 44,800 17.47 17.70 17.42 0 0 0.0
29/12/2022
17.47
 22,600 17.51 17.51 17.13 200 0 0.0
28/12/2022
17.51
 19,100 17.47 17.56 17.32 0 0 0.2
27/12/2022
17.47
 27,000 17.42 17.47 17.18 0 0 0.2
26/12/2022
17.42
 32,100 17.75 17.85 17.42 10,000 0 0.2
23/12/2022
17.75
 2,200 17.61 18.04 17.51 0 0 -0.1
22/12/2022
17.61
 14,000 17.47 17.66 17.37 0 5,300 -0.1
21/12/2022
17.47
 29,500 17.66 17.66 17.47 0 4,700 -0.1
20/12/2022
17.66
 24,600 18.04 18.04 17.37 0 0 0.0
19/12/2022
18.04
 40,000 17.85 18.42 17.94 0 0 0.0
16/12/2022
17.85
 18,900 17.80 18.04 17.56 300 0 0.0
15/12/2022
17.80
 14,100 18.13 18.32 17.70 200 0 0.0
14/12/2022
18.13
 13,600 18.23 18.46 17.94 0 0 0.0
13/12/2022
18.23
 7,900 18.51 18.51 17.56 0 0 0.0
12/12/2022
18.51
 9,600 18.70 18.89 17.89 0 0 0.0
09/12/2022
18.70
 19,000 17.80 18.70 17.18 0 0 0.0
08/12/2022
17.80
 9,400 17.75 18.18 17.47 0 0 0.0
07/12/2022
17.75
 40,700 17.99 18.23 17.09 2,200 0 0.0
06/12/2022
17.99
 38,800 18.84 18.84 17.94 0 0 -0.1
05/12/2022
18.84
 41,400 18.51 18.98 18.32 2,000 7,603 -0.1
02/12/2022
18.51
 57,100 18.04 18.51 17.66 13,000 0 0.3
01/12/2022
18.04
 115,200 17.66 18.46 17.56 900 400 0.0
30/11/2022
17.66
 23,300 17.61 17.94 17.56 2,300 500 0.0
29/11/2022
17.61
 25,300 17.61 17.89 17.47 0 0 0.0
28/11/2022
17.61
 28,600 16.80 17.85 16.85 0 0 0.0
25/11/2022
16.80
 10,600 16.56 16.90 16.80 100 0 0.0
24/11/2022
16.56
 4,400 16.71 16.71 16.14 200 0 0.0
23/11/2022
16.71
 6,300 16.80 16.99 16.18 100 0 0.0
22/11/2022
16.80
 19,500 16.61 16.90 16.33 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |