Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/02/2022	26.60	134,000	26.28	26.78	26.28	2,700	300	0.1
07/02/2022	26.28	130,700	25.46	26.41	25.83	17,000	200	0.5
28/01/2022	25.46	129,800	25.37	25.83	24.47	1,000	13,800	-0.4
27/01/2022	25.37	151,900	25.28	25.74	24.92	400	0	0.0
26/01/2022	25.28	292,600	26.01	26.73	24.83	400	400	0
25/01/2022	26.01	228,100	26.23	26.64	25.10	31,500	0	0.9
24/01/2022	26.23	559,900	28.18	28.18	26.23	2,400	3,600	-0.0
21/01/2022	28.18	328,200	28.64	29.22	28.18	0	14,800	-0.5
20/01/2022	28.64	201,600	28.73	29.86	27.91	0	16,700	-0.5
19/01/2022	28.73	517,700	28.32	29.00	26.91	3,200	23,300	-0.6
18/01/2022	28.32	1,038,200	30.58	30.58	28.32	6,600	24,500	-0.6
17/01/2022	30.58	736,600	32.71	32.80	30.45	1,100	12,400	-0.4
14/01/2022	32.71	446,000	33.17	33.44	30.90	21,400	1,900	0.7
13/01/2022: Cổ tức tiền mặt tỉ lệ: 12%
13/01/2022	33.17	781,500	33.89	35.43	32.76	1,100	42,900	-1.6
12/01/2022	33.89	2,130,300	31.70	33.89	30.91	7,600	18,800	-0.4
11/01/2022	31.70	1,040,100	30.73	32.05	30.29	19,300	4,300	0.5
10/01/2022	30.73	615,700	31.56	31.83	30.73	200	27,600	-1.0
07/01/2022	31.56	884,600	30.20	31.61	29.54	9,600	0	0.3
06/01/2022	30.20	359,000	30.77	30.77	30.16	4,800	100	0.2
05/01/2022	30.77	547,100	31.04	31.87	30.38	2,100	9,600	-0.3
04/01/2022	31.04	1,328,700	29.33	31.04	29.15	1,000	200	0.0
31/12/2021	29.33	376,800	29.19	29.81	29.15	0	9,700	-0.3
30/12/2021	29.19	221,500	29.19	29.76	29.02	0	12,800	-0.4
29/12/2021	29.19	296,900	29.63	29.76	28.89	0	3,000	-0.1
28/12/2021	29.63	696,100	28.36	29.76	28.01	1,700	600	0.0
27/12/2021	28.36	121,600	28.01	28.62	27.66	0	5,700	-0.2
24/12/2021	28.01	146,000	28.27	28.45	27.79	0	6,400	-0.2
23/12/2021	28.27	272,900	29.24	29.24	27.66	0	7,200	-0.2
22/12/2021	29.24	486,600	28.80	29.41	28.80	2,400	3,900	-0.0
21/12/2021	28.80	374,400	27.66	28.89	27.92	3,000	100	0.1
20/12/2021	27.66	206,100	27.66	28.10	27.26	2,600	2,500	0.0
17/12/2021	27.66	253,100	28.01	28.36	27.57	5,200	0	0.2
16/12/2021	28.01	175,300	28.01	28.10	27.22	4,700	200	0.1
15/12/2021	28.01	127,100	28.54	28.54	27.83	0	6,000	-0.2
14/12/2021	28.54	239,100	29.37	29.41	28.54	700	8,300	-0.2
13/12/2021	29.37	389,000	28.45	29.68	28.67	6,000	3,000	0.1
10/12/2021	28.45	226,400	27.74	28.45	27.48	8,100	0	0.3
09/12/2021	27.74	110,600	27.48	27.74	27.31	3,800	3,200	0.0
08/12/2021	27.48	145,000	27.79	28.27	27.22	0	6,800	-0.2
07/12/2021	27.79	348,000	25.99	27.79	25.99	177,900	500	5.4
06/12/2021	25.99	288,500	27.79	27.79	25.86	2,200	5,900	-0.1
03/12/2021	27.79	451,400	28.80	28.97	27.66	1,100	23,800	-0.7
02/12/2021	28.80	286,300	28.80	29.19	28.62	15,100	3,400	0.4
01/12/2021	28.80	259,000	29.28	29.59	28.36	0	16,700	-0.6
30/11/2021	29.28	409,900	29.06	29.94	29.24	800	6,200	-0.2
29/11/2021	29.06	402,400	29.59	30.12	28.18	5,500	3,300	-0.0
26/11/2021	29.59	576,500	29.63	29.85	28.10	3,300	11,700	-0.3
25/11/2021	29.63	299,200	29.85	30.47	28.97	1,600	13,400	-0.4
24/11/2021	29.85	408,100	30.07	30.64	29.41	0	32,700	-1.1
23/11/2021	30.07	565,800	28.18	30.12	26.34	17,100	13,100	0.1
22/11/2021	28.18	741,300	30.29	30.77	28.18	14,400	5,300	0.3
19/11/2021	30.29	1,020,900	31.61	32.62	29.85	9,600	14,600	-0.2
18/11/2021	31.61	688,300	31.96	32.13	31.34	100	3,100	-0.1
17/11/2021	31.96	303,000	32.44	32.44	31.70	0	6,000	-0.2
16/11/2021	32.44	428,600	32.97	33.28	31.61	0	17,200	-0.6
15/11/2021	32.97	909,500	31.61	33.36	32.00	26,800	2,400	0.9
12/11/2021	31.61	695,500	31.08	31.96	30.73	8,900	1,400	0.3
11/11/2021	31.08	592,600	31.26	31.96	30.73	4,400	6,200	-0.1
10/11/2021	31.26	393,200	30.64	31.26	30.42	9,800	1,000	0.3
09/11/2021	30.64	265,100	30.38	31.17	30.20	10,200	0	0.4
08/11/2021	30.38	398,700	30.29	30.99	29.85	8,400	0	0.3
05/11/2021	30.29	356,700	30.99	31.17	29.85	6,300	11,300	-0.2
04/11/2021	30.99	344,700	29.76	31.48	28.97	17,600	400	0.5
03/11/2021	29.76	578,200	31.34	31.78	29.76	9,500	7,000	0.1
02/11/2021	31.34	455,400	31.78	31.78	30.99	6,100	0	0.2
01/11/2021	31.78	513,200	32.00	32.44	30.73	1,800	6,100	-0.2
29/10/2021	32.00	289,300	31.52	32.49	31.61	2,200	0	0.1
28/10/2021	31.52	1,081,200	33.45	33.45	31.52	3,100	5,200	-0.1
27/10/2021	33.45	341,700	31.61	33.63	31.43	9,300	2,800	0.3
26/10/2021	31.61	333,100	32.22	32.22	31.17	6,000	160,900	-5.6
25/10/2021	32.22	2,263,900	30.12	32.22	30.64	9,700	948,900	-34.5
22/10/2021	30.12	512,000	28.18	30.12	28.45	7,400	1,900	0.2
21/10/2021	28.18	190,500	28.01	28.36	27.92	0	1,300	-0.0
20/10/2021	28.01	222,500	28.10	28.27	27.74	0	2,500	-0.1
19/10/2021	28.10	97,700	28.05	28.10	27.83	0	3,300	-0.1
18/10/2021	28.05	193,600	27.96	28.49	27.79	0	2,700	-0.1
15/10/2021	27.96	197,900	28.05	28.36	27.66	2,600	800	0.1
14/10/2021	28.05	106,300	27.31	28.05	27.17	4,100	300	0.1
13/10/2021	27.31	132,800	27.22	27.57	26.91	0	3,300	-0.1
12/10/2021	27.22	231,400	27.66	27.66	27.04	2,100	100	0.1
11/10/2021	27.66	93,700	27.96	27.96	26.78	100	100	0
08/10/2021	27.96	108,200	28.18	28.27	27.92	1,800	500	0.0
07/10/2021	28.18	189,700	28.36	28.54	27.92	2,200	1,000	0.0
06/10/2021	28.36	179,600	27.96	28.45	27.88	0	2,000	-0.1
05/10/2021	27.96	81,200	27.88	28.36	27.88	1,700	0	0.1
04/10/2021	27.88	206,500	27.83	28.54	27.39	8,700	0	0.3
01/10/2021	27.83	233,800	27.66	28.27	27.48	2,900	2,200	0.0
30/09/2021	27.66	169,500	27.22	27.96	27.39	500	1,800	-0.0
29/09/2021	27.22	237,400	26.78	28.54	26.52	4,600	13,300	-0.3
28/09/2021	26.78	125,900	26.43	26.87	25.73	12,100	1,000	0.3
27/09/2021	26.43	232,800	27.22	27.22	26.25	9,400	0	0.3
24/09/2021	27.22	173,500	27.39	27.74	27.04	1,500	3,300	-0.1
23/09/2021	27.39	366,600	28.84	28.93	27.31	0	2,500	-0.1
22/09/2021	28.84	337,500	28.01	28.97	27.74	0	9,900	-0.3
21/09/2021	28.01	352,000	27.66	28.54	26.87	1,400	7,800	-0.2
20/09/2021	27.66	579,900	26.03	27.83	26.25	9,000	1,100	0.2
17/09/2021	26.03	213,300	25.46	26.08	25.55	5,400	2,900	0.1
16/09/2021	25.46	324,800	24.89	25.81	24.89	4,900	5,000	-0.0
15/09/2021	24.89	204,400	24.67	24.98	24.67	1,900	500	0.0
14/09/2021	24.67	182,500	24.50	25.20	24.23	2,100	5,100	-0.1

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-0.40	-2.27%	320,700	1,400	0.0	17 17.80 17.20
2 tháng (2024-09-23)	-0.30	-1.71%	662,300	1,400	0.0	17 17.80 17.20
3 tháng (2024-08-26)	-0.25	-1.43%	1,309,800	1,200	0.0	17 17.80 17.20
6 tháng (2024-05-27)	-0.10	-0.58%	2,327,500	8,890	0.2	17 17.80 17.20
12 tháng (2023-11-28)	0.35	2.08%	5,301,700	-134,510	-2.3	16.60 18.95 17.20
24 tháng (2022-12-05)	-1.64	-8.72%	13,820,500	-523,005	-8.1	16.60 19.90 17.20
36 tháng (2021-12-08)	-10.28	-37.41%	54,284,400	-539,593	-7.6	16.23 33.89 17.20
60 tháng (2019-12-19)	1.64	10.53%	138,503,360	-4,423,353	-111.2	14.35 33.89 17.20

CTCP CIC39 (c32)

THỐNG KÊ GIAO DỊCH