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)
01/07/2022
22.47
 37,300 22.56 22.56 22.11 0 20,600 -0.5
30/06/2022
22.56
 43,500 23.06 23.06 22.56 0 600 -0.0
29/06/2022
23.06
 30,900 22.84 23.38 22.65 4,500 0 0.1
28/06/2022
22.84
 291,700 23.06 23.38 22.65 1,200 0 0.0
27/06/2022
23.06
 21,300 22.84 23.06 22.65 9,300 0 0.2
24/06/2022
22.84
 10,500 22.65 23.11 22.47 2,300 0 0.1
23/06/2022
22.65
 45,800 22.20 22.65 21.88 1,900 2,000 -0.0
22/06/2022
22.20
 43,600 21.88 22.29 21.88 3,800 2,800 0.0
21/06/2022
21.88
 70,300 21.79 23.11 21.39 700 2,200 -0.0
20/06/2022
21.79
 98,200 22.43 22.56 21.75 100 4,400 -0.1
17/06/2022
22.43
 63,200 23.33 23.33 22.25 600 1,500 -0.0
16/06/2022
23.33
 50,800 22.56 23.33 22.65 0 2,100 -0.1
15/06/2022
22.56
 82,000 23.02 23.02 21.75 700 4,900 -0.1
14/06/2022
23.02
 51,400 23.20 23.56 22.65 100 2,500 -0.1
13/06/2022
23.20
 85,700 24.29 24.29 23.11 0 3,900 -0.1
10/06/2022
24.29
 33,100 24.47 24.83 24.29 200 1,100 -0.0
09/06/2022
24.47
 50,600 24.92 25.24 24.10 200 2,200 -0.1
08/06/2022
24.92
 133,700 24.01 24.92 24.01 3,100 0 0.1
07/06/2022
24.01
 55,800 24.24 24.29 23.74 500 1,800 -0.0
06/06/2022
24.24
 54,700 24.29 24.29 23.20 900 500 0.0
03/06/2022
24.29
 43,400 24.10 24.29 23.83 1,100 0 0.0
02/06/2022
24.10
 49,300 24.29 24.33 23.88 1,000 200 0.0
01/06/2022
24.29
 73,300 24.29 24.42 24.01 1,900 100 0.0
31/05/2022
24.29
 51,500 24.38 24.38 23.74 2,400 100 0.1
30/05/2022
24.38
 48,100 24.29 24.47 23.92 1,500 0 0.0
27/05/2022
24.29
 36,600 23.88 24.29 23.88 1,600 0 0.0
26/05/2022
23.88
 70,300 23.79 23.97 23.56 2,700 0 0.1
25/05/2022
23.79
 72,600 23.33 23.83 22.84 3,200 800 0.1
24/05/2022
23.33
 121,600 23.38 23.47 22.84 0 2,000 -0.1
23/05/2022
23.38
 33,900 23.52 23.56 23.11 0 1,200 -0.0
20/05/2022
23.52
 35,700 23.33 23.74 23.20 0 0 -0.0
19/05/2022
23.33
 63,400 23.33 23.47 22.65 0 1,700 -0.0
18/05/2022
23.33
 44,900 23.47 23.83 23.33 700 200 0.0
17/05/2022
23.47
 94,100 22.56 23.52 22.20 2,200 1,800 0.0
16/05/2022
22.56
 48,700 22.20 22.93 22.29 1,600 500 0.0
13/05/2022
22.20
 190,300 22.65 22.65 21.93 900 2,800 -0.0
12/05/2022
22.65
 75,500 23.33 23.33 22.47 200 3,400 -0.1
11/05/2022
23.33
 73,700 23.11 23.52 23.02 1,000 4,000 -0.1
10/05/2022
23.11
 78,800 22.38 23.11 21.75 4,100 1,000 0.1
09/05/2022
22.38
 282,400 23.92 23.92 22.29 3,800 3,200 0.0
06/05/2022
23.92
 98,100 24.65 24.65 23.83 3,700 2,000 0.0
05/05/2022
24.65
 160,000 24.65 24.87 24.01 1,200 4,900 -0.1
04/05/2022
24.65
 91,300 24.83 25.06 24.10 2,000 9,800 -0.2
29/04/2022
24.83
 168,200 25.15 25.24 24.47 2,000 1,900 0.0
28/04/2022
25.15
 69,300 25.69 25.69 25.15 2,200 3,700 -0.0
27/04/2022
25.69
 66,400 24.78 25.74 24.01 2,300 4,900 -0.1
26/04/2022
24.78
 165,500 23.70 24.78 22.20 29,000 0 0.7
25/04/2022
23.70
 451,700 25.42 25.42 23.70 3,800 6,900 -0.1
22/04/2022
25.42
 267,100 25.78 26.14 24.01 16,500 10,400 0.2
21/04/2022
25.78
 165,500 25.78 26.10 24.47 10,800 400 0.3
20/04/2022
25.78
 220,000 26.01 26.28 25.64 5,900 700 0.1
19/04/2022
26.01
 173,700 26.19 26.64 25.92 3,100 3,200 -0.0
18/04/2022
26.19
 404,700 27.41 27.59 25.83 10,600 6,500 0.1
15/04/2022
27.41
 185,100 27.37 28.54 26.73 6,300 4,700 0.1
14/04/2022
27.37
 161,300 27.77 28.05 27.37 400 9,000 -0.3
13/04/2022
27.77
 275,400 27.28 27.82 27.00 4,800 2,200 0.1
12/04/2022
27.28
 442,200 29.00 29.45 27.28 6,600 21,100 -0.5
08/04/2022
29.00
 238,400 29.68 29.90 29.00 1,000 12,100 -0.4
07/04/2022
29.68
 299,400 30.81 31.26 29.68 0 12,600 -0.4
06/04/2022
30.81
 487,300 30.49 31.40 30.45 6,400 0 0.2
05/04/2022
30.49
 323,100 30.49 30.99 30.36 7,400 0 0.2
04/04/2022
30.49
 355,700 29.72 30.90 29.59 6,300 800 0.2
01/04/2022
29.72
 165,900 30.04 30.04 29.36 100 5,200 -0.2
31/03/2022
30.04
 286,100 29.81 30.36 29.68 2,600 0 0.1
30/03/2022
29.81
 607,200 29.81 30.63 29.54 17,700 2,000 0.5
29/03/2022
29.81
 321,800 29.27 29.90 29.27 7,100 0 0.2
28/03/2022
29.27
 239,700 29.63 29.90 29.13 100 1,800 -0.1
25/03/2022
29.63
 202,400 29.36 30.04 29.45 8,300 0 0.3
24/03/2022
29.36
 296,300 29.00 29.81 28.64 8,600 0 0.3
23/03/2022
29.00
 433,000 29.59 29.63 28.95 500 800 -0.0
22/03/2022
29.59
 403,300 29.81 30.04 29.45 6,500 5,800 0.0
21/03/2022
29.81
 263,900 29.90 30.54 29.72 1,300 400 0.0
18/03/2022
29.90
 178,300 29.95 30.63 29.54 4,500 2,600 0.1
17/03/2022
29.95
 236,100 29.95 30.36 29.45 2,800 800 0.1
16/03/2022
29.95
 334,200 30.40 30.76 29.95 0 400 -0.0
15/03/2022
30.40
 702,900 29.41 30.81 29.41 1,500 6,300 -0.2
14/03/2022
29.41
 281,600 28.82 29.72 28.54 0 6,600 -0.2
11/03/2022
28.82
 494,400 28.54 29.45 28.27 11,900 0 0.4
10/03/2022
28.54
 147,500 28.18 29.00 28.45 51,800 1,300 1.6
09/03/2022
28.18
 239,200 28.18 28.68 27.46 200 6,600 -0.2
08/03/2022
28.18
 210,200 29.27 29.27 28.18 0 6,200 -0.2
07/03/2022
29.27
 170,800 29.45 29.81 28.73 1,400 3,900 -0.1
04/03/2022
29.45
 469,400 28.27 29.72 28.54 4,100 200 0.1
03/03/2022
28.27
 288,400 27.86 28.50 27.46 8,000 5,000 0.1
02/03/2022
27.86
 166,500 28.09 28.36 27.68 6,700 0 0.2
01/03/2022
28.09
 275,800 28.14 28.41 28.00 7,500 0 0.2
28/02/2022
28.14
 279,700 27.32 28.82 27.09 300 5,200 -0.1
25/02/2022
27.32
 167,200 26.91 27.91 26.82 300 1,100 -0.0
24/02/2022
26.91
 442,900 27.73 27.73 26.10 600 9,500 -0.3
23/02/2022
27.73
 106,100 27.73 28.00 27.55 7,400 200 0.2
22/02/2022
27.73
 398,800 28.32 28.32 27.55 600 3,400 -0.1
21/02/2022
28.32
 236,000 28.05 28.59 27.82 5,400 3,600 0.1
18/02/2022
28.05
 310,600 27.64 28.32 27.19 2,100 0 0.1
17/02/2022
27.64
 149,800 27.91 28.09 27.46 1,200 1,600 -0.0
16/02/2022
27.91
 315,100 26.82 28.18 26.96 2,600 200 0.1
15/02/2022
26.82
 92,600 26.64 26.82 26.32 400 100 0.0
14/02/2022
26.64
 196,500 26.51 27.19 25.83 3,900 6,500 -0.1
11/02/2022
26.51
 285,900 27.14 27.19 26.10 1,700 9,300 -0.2
10/02/2022
27.14
 162,600 26.91 27.28 26.82 0 5,900 -0.2
09/02/2022
26.91
 157,800 26.60 27.14 26.46 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |