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)
21/11/2022
16.61
 9,000 16.33 16.71 16.28 800 0 0.0
18/11/2022
16.33
 18,100 16.71 16.71 15.95 0 0 0.0
17/11/2022
16.71
 11,100 16.37 17.28 16.37 100 0 0.0
16/11/2022
16.37
 53,700 16.23 16.85 15.14 200 0 0.0
15/11/2022
16.23
 45,800 17.42 17.42 16.23 0 0 0.1
14/11/2022
17.42
 42,700 18.70 18.70 17.42 5,100 0 0.1
11/11/2022
18.70
 67,800 18.65 18.94 18.04 0 0 0.0
10/11/2022
18.65
 121,000 19.17 19.17 17.99 100 0 0.0
09/11/2022
19.17
 42,600 19.27 19.36 18.32 0 0 0.0
08/11/2022
19.27
 43,700 19.46 19.46 18.32 100 0 0.0
07/11/2022
19.46
 30,200 19.60 19.60 18.42 300 0 0.0
04/11/2022
19.60
 26,800 19.60 19.70 18.98 0 0 -0.0
03/11/2022
19.60
 9,200 19.60 19.65 19.55 0 0 -0.0
02/11/2022
19.60
 14,400 19.55 19.65 19.13 0 0 -0.0
01/11/2022
19.55
 41,500 19.46 19.65 18.75 0 1,000 -0.0
31/10/2022
19.46
 14,900 19.84 19.84 19.46 0 0 0.0
28/10/2022
19.84
 25,100 19.70 20.22 19.70 0 0 0.0
27/10/2022
19.70
 11,400 19.65 19.70 19.13 500 0 0.0
26/10/2022
19.65
 38,200 19.70 19.70 19.08 0 0 0
25/10/2022
19.70
 29,500 19.70 20.12 19.03 0 6,000 -0.1
24/10/2022
19.70
 48,600 20.12 20.12 19.65 6,600 0 0.1
21/10/2022
20.12
 128,100 20.27 20.27 19.84 0 0 0
20/10/2022
20.27
 41,400 20.27 20.41 19.93 0 0 0
19/10/2022
20.27
 11,100 20.27 20.41 20.27 0 0 0
18/10/2022
20.27
 36,000 20.17 20.31 20.17 0 0 0.0
17/10/2022
20.17
 7,600 20.22 20.22 19.89 0 0 0.0
14/10/2022
20.22
 13,000 20.17 20.41 20.12 1,100 0 0.0
13/10/2022
20.17
 4,100 20.12 20.41 19.98 0 0 -0.0
12/10/2022
20.12
 20,800 19.79 20.12 19.74 0 143 -0.0
11/10/2022
19.79
 31,800 20.22 20.27 19.17 0 0 0.0
10/10/2022
20.22
 36,100 20.27 20.27 19.93 0 0 0.0
07/10/2022
20.27
 83,600 20.93 20.93 19.51 600 0 0.0
06/10/2022
20.93
 27,600 21.45 21.45 20.93 0 20 -0.0
05/10/2022
21.45
 23,400 21.07 21.69 21.07 0 0 0.0
04/10/2022
21.07
 34,200 21.74 21.78 21.07 700 0 0.0
03/10/2022
21.74
 21,200 22.16 22.16 21.36 0 0 -0.0
30/09/2022
22.16
 59,400 22.59 22.59 21.83 0 0 -0.0
29/09/2022
22.59
 13,800 22.64 22.92 22.40 0 83 -0.0
28/09/2022
22.64
 26,600 22.88 22.88 22.50 0 40 -0.0
27/09/2022
22.88
 24,600 22.88 22.97 22.59 0 0 1.4
26/09/2022
22.88
 128,200 22.88 22.92 22.59 69,500 10,900 1.4
23/09/2022
22.88
 14,400 23.07 23.07 22.78 1,500 0 0.0
22/09/2022
23.07
 19,600 22.88 23.07 22.78 0 0 0.0
21/09/2022
22.88
 26,800 22.45 22.92 22.45 1,000 0 0.0
20/09/2022
22.45
 11,100 22.26 22.59 22.16 0 0 0.0
19/09/2022
22.26
 54,100 22.31 22.31 22.02 2,000 0 0.0
16/09/2022
22.31
 25,600 22.73 22.73 22.31 1,500 96 0.0
15/09/2022
22.73
 12,300 22.73 22.73 22.50 0 0 0.0
14/09/2022
22.73
 21,000 22.97 22.97 22.50 300 0 0.0
13/09/2022
22.97
 9,300 22.97 22.97 22.69 0 0 0.0
12/09/2022
22.97
 11,800 22.73 23.49 22.73 0 6 0.0
09/09/2022
22.73
 50,800 22.69 22.78 22.50 3,000 1,700 0.0
08/09/2022
22.69
 88,400 22.92 22.92 22.69 500 1,000 -0.0
07/09/2022
22.92
 43,000 23.07 23.68 22.92 1,600 2,200 -0.0
06/09/2022
23.07
 64,200 23.26 23.26 22.97 3,000 22,100 -0.5
05/09/2022
23.26
 55,900 23.49 23.54 22.88 500 40,100 -1.0
31/08/2022
23.49
 23,400 23.30 23.59 23.07 3,500 2,300 0.0
30/08/2022
23.30
 26,800 23.35 23.73 23.26 500 2,100 -0.0
29/08/2022
23.35
 47,400 23.83 23.83 23.11 2,500 2,100 0.0
26/08/2022
23.83
 31,900 23.97 24.21 23.83 500 1,400 -0.0
25/08/2022: Cổ tức tiền mặt tỉ lệ: 12%
25/08/2022
23.97
 51,900 23.97 24.59 23.83 0 1,500 -0.0
24/08/2022
23.97
 42,300 24.01 24.06 23.65 0 1,800 -0.0
23/08/2022
24.01
 35,700 23.79 24.01 23.56 0 6,300 -0.2
22/08/2022
23.79
 60,300 24.15 24.15 23.56 5,900 1,300 0.1
19/08/2022
24.15
 53,300 23.88 24.24 23.83 0 1,400 -0.0
18/08/2022
23.88
 26,100 23.92 24.06 23.74 0 1,000 -0.0
17/08/2022
23.92
 76,400 23.92 24.06 23.74 0 1,100 -0.0
16/08/2022
23.92
 29,000 23.97 24.19 23.74 0 900 -0.0
15/08/2022
23.97
 49,100 23.79 24.29 23.79 1,000 1,300 -0.0
12/08/2022
23.79
 57,700 23.97 24.33 23.56 0 3,400 -0.1
11/08/2022
23.97
 97,200 24.29 24.74 23.65 0 2,500 -0.1
10/08/2022
24.29
 30,400 24.24 24.42 24.01 3,000 800 0.1
09/08/2022
24.24
 62,000 24.19 24.42 24.01 3,900 900 0.1
08/08/2022
24.19
 58,200 23.92 24.47 23.92 4,500 800 0.1
05/08/2022
23.92
 46,500 24.01 24.10 23.56 0 500 -0.0
04/08/2022
24.01
 29,700 23.97 24.29 23.56 1,300 1,100 0.0
03/08/2022
23.97
 38,100 23.61 24.29 23.56 0 1,200 -0.0
02/08/2022
23.61
 38,800 23.56 23.61 23.20 8,500 600 0.2
01/08/2022
23.56
 92,600 22.74 23.74 22.65 10,400 700 0.3
29/07/2022
22.74
 67,900 23.02 23.02 22.65 0 700 -0.0
28/07/2022
23.02
 29,600 22.84 23.29 22.93 500 500 0
27/07/2022
22.84
 45,800 22.61 22.84 22.61 0 800 -0.0
26/07/2022
22.61
 19,300 22.88 22.88 22.61 0 1,200 -0.0
25/07/2022
22.88
 29,400 22.84 22.88 22.65 0 0 -0.0
22/07/2022
22.84
 13,500 23.20 23.20 22.84 1,900 2,000 -0.0
21/07/2022
23.20
 27,000 23.20 23.38 23.11 0 0 0.0
20/07/2022
23.20
 49,900 23.20 23.29 23.02 300 0 0.0
19/07/2022
23.20
 33,200 22.93 23.20 22.70 100 800 -0.0
18/07/2022
22.93
 25,600 22.84 23.20 22.74 600 300 0.0
15/07/2022
22.84
 23,300 22.93 23.06 22.74 1,000 0 0.0
14/07/2022
22.93
 28,700 22.74 23.11 22.74 1,700 0 0.0
13/07/2022
22.74
 33,700 22.84 23.02 22.74 2,200 0 0.1
12/07/2022
22.84
 14,700 22.29 22.93 22.29 900 300 0.0
11/07/2022
22.29
 26,600 22.70 23.02 22.29 200 100 0.0
08/07/2022
22.70
 28,100 22.11 22.70 22.29 1,000 4,000 0.0
07/07/2022
22.11
 58,100 22.02 22.47 21.93 200 1,400 -0.0
06/07/2022
22.02
 67,100 22.34 22.65 22.02 500 2,400 -0.0
05/07/2022
22.34
 25,100 22.84 23.11 22.34 0 1,200 -0.0
04/07/2022
22.84
 21,100 22.47 22.84 22.47 0 3,200 -0.1
01/07/2022
22.47
 37,300 22.56 22.56 22.11 0 20,600 -0.5

Chính sách bảo mật | Điều khoản sử dụng |