CTCP CIC39 (c32)

27.55
1.80
(6.99%)
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
(2025-11-17) 		1.15 4.67% 588,800 -7,000 -0.2
24.55
27.55
27.55
2 tháng
(2025-10-16) 		6.05 30.71% 1,589,700 -11,900 -0.3
19.55
27.55
27.55
3 tháng
(2025-09-16) 		6.05 30.71% 1,988,100 -10,300 -0.2
19.55
27.55
27.55
6 tháng
(2025-06-18) 		7.75 43.06% 2,559,600 -22,100 -0.5
17.35
27.55
27.55
12 tháng
(2024-12-20) 		8.50 49.28% 4,647,800 -26,938 -0.5
16.30
27.55
27.55
24 tháng
(2023-12-26) 		8.80 51.92% 9,878,800 -156,548 -2.8
16.30
27.55
27.55
36 tháng
(2023-01-03) 		7.62 42.03% 18,140,000 -547,140 -8.9
16.30
27.55
27.55
60 tháng
(2021-01-11) 		1.94 8.15% 106,612,700 -1,662,431 -45.1
16.23
33.89
27.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |