CTCP CIC39 (c32)

15.85
0.40
(2.59%)
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
(2026-09-07) 		-0.90 -5.66% 80,600 -300 0.0
15
16.90
15.85
2 tháng
(2026-08-06) 		-0.90 -5.66% 106,300 -2,600 0.0
14.70
16.90
15.85
3 tháng
(2026-07-07) 		-0.78 -4.96% 276,500 -5,200 -0.1
14.70
18
15.85
6 tháng
(2026-04-08) 		4.82 47.38% 6,064,100 -91,500 -1.6
10.08
19.96
15.85
12 tháng
(2025-10-10) 		5.26 54.08% 10,760,300 -180,800 -2.8
9.61
19.96
15.85
24 tháng
(2024-10-15) 		6.25 71.39% 14,276,900 -194,800 -3.1
8.01
19.96
15.85
36 tháng
(2023-10-23) 		6.54 77.37% 19,758,100 -500,378 -8.2
8.01
19.96
15.85
60 tháng
(2021-11-01) 		-0.63 -4.02% 81,348,600 -586,261 -6.4
7.98
19.96
15.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2023
9.34
 26,100 9.37 9.44 9.34 0 0 0
11/08/2023
9.37
 29,000 9.44 9.44 9.34 0 0 0
10/08/2023
9.42
 22,800 9.44 9.47 9.37 0 0 0
09/08/2023
9.44
 16,300 9.37 9.44 9.34 0 0 0
08/08/2023
9.49
 32,300 9.39 9.49 9.34 1,000 0 0.0
07/08/2023
9.39
 34,200 9.37 9.39 9.34 0 0 0
04/08/2023
9.37
 15,400 9.37 9.44 9.37 0 0 0
03/08/2023
9.42
 8,300 9.42 9.44 9.34 0 0 0
02/08/2023
9.44
 53,000 9.44 9.44 9.39 0 0 0
01/08/2023
9.34
 104,800 9.54 9.54 9.29 0 50,000 -1.0
31/07/2023
9.54
 76,300 9.56 9.56 9.34 0 1,000 0.0
28/07/2023
9.56
 19,600 9.47 9.76 9.39 0 0 0
27/07/2023
9.44
 32,700 9.49 9.59 9.39 200 25,000 -0.5
26/07/2023
9.51
 26,500 9.76 9.76 9.49 0 20,700 -0.4
25/07/2023
9.66
 17,300 9.74 9.74 9.59 300 0 0.0
24/07/2023
9.74
 18,400 9.61 9.78 9.61 0 0 0
21/07/2023
9.78
 24,200 9.59 9.88 9.59 0 0 0
20/07/2023
9.61
 16,800 9.49 9.64 9.49 0 100 0.0
19/07/2023
9.59
 11,500 9.59 9.66 9.49 0 0 0
18/07/2023
9.59
 38,500 9.66 9.71 9.44 0 0 0
17/07/2023
9.61
 49,700 9.47 9.81 9.44 500 0 0.0
14/07/2023
9.44
 5,400 9.39 9.44 9.37 0 0 0
13/07/2023
9.44
 6,900 9.42 9.47 9.39 0 0 0
12/07/2023
9.42
 6,500 9.37 9.42 9.32 0 0 0
11/07/2023
9.42
 21,800 9.44 9.49 9.34 0 0 0
10/07/2023
9.42
 19,600 9.42 9.49 9.39 0 100 0.0
07/07/2023
9.42
 11,100 9.29 9.42 9.29 0 0 0
06/07/2023
9.42
 15,600 9.39 9.47 9.37 0 0 0
05/07/2023
9.49
 31,900 9.42 9.49 9.42 0 0 0
04/07/2023
9.42
 18,400 9.42 9.42 9.39 0 900 0.0
03/07/2023
9.42
 11,700 9.39 9.44 9.37 0 2,600 0.0
30/06/2023
9.39
 14,000 9.34 9.39 9.29 0 1,500 0.0
29/06/2023
9.44
 29,300 9.39 9.44 9.27 0 0 0
28/06/2023
9.44
 8,800 9.39 9.49 9.34 0 0 0
27/06/2023
9.49
 7,900 9.51 9.51 9.39 0 0 0
26/06/2023
9.54
 29,000 9.42 9.54 9.34 0 0 0
23/06/2023
9.49
 26,800 9.49 9.54 9.34 0 0 0
22/06/2023
9.49
 12,700 9.56 9.59 9.47 0 0 0
21/06/2023
9.47
 12,100 9.54 9.54 9.34 0 0 0
20/06/2023
9.47
 1,600 9.39 9.47 9.39 0 0 0
19/06/2023
9.39
 6,400 9.39 9.44 9.34 0 0 0
16/06/2023
9.44
 30,000 9.59 9.59 9.44 0 300 0.0
15/06/2023
9.44
 41,400 9.27 9.44 9.19 0 0 0
14/06/2023
9.27
 4,800 9.24 9.27 9.19 0 0 0
13/06/2023
9.24
 13,300 9.19 9.24 9.15 0 0 0
12/06/2023
9.24
 16,100 9.24 9.32 9.12 0 0 0
09/06/2023
9.24
 9,100 9.15 9.24 9.15 300 0 0.0
08/06/2023
9.24
 11,700 9.24 9.44 9.24 0 100 0.0
07/06/2023
9.32
 27,900 9.15 9.32 9.15 0 5,300 -0.1
06/06/2023
9.15
 25,500 9.22 9.29 9.10 0 4,300 -0.1
05/06/2023
9.24
 23,900 9.27 9.27 9.10 0 0 0
02/06/2023
9.27
 56,800 9.17 9.27 9.07 0 2,800 -0.1
01/06/2023
9.19
 18,400 9.24 9.27 9.10 0 100 0.0
31/05/2023
9.27
 28,000 9.27 9.29 9.00 2,100 1,100 0.0
30/05/2023
9.27
 12,100 9.22 9.27 9.10 0 1,400 0.0
29/05/2023
9.24
 10,200 9.29 9.29 9.07 0 0 0
26/05/2023
9.22
 20,500 9.29 9.29 9.02 0 0 0
25/05/2023
9.15
 5,500 9.22 9.22 9.05 0 0 0
24/05/2023
9.07
 13,500 9.29 9.29 9.05 0 0 0
23/05/2023
9.32
 25,100 9.17 9.44 9.02 700 500 0.0
22/05/2023
9.17
 60,200 9.39 9.44 9.15 0 0 0
19/05/2023
9.44
 100 9.44 9.44 9.44 0 0 0
18/05/2023
9.37
 25,600 9.44 9.44 9.19 0 0 0
17/05/2023
9.39
 33,400 9.27 9.39 9.24 0 0 0
16/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2023
9.49
 8,100 9.44 9.49 9.34 0 0 0
15/05/2023
9.19
 2,000 9.33 9.33 9.19 0 400 0.0
12/05/2023
9.01
 15,100 9.29 9.33 9.01 0 600 0.0
11/05/2023
9.26
 12,600 9.22 9.26 9.15 0 800 0.0
10/05/2023
9.24
 12,900 9.03 9.29 9.03 100 3,800 -0.1
09/05/2023
9.03
 32,700 9.10 9.24 9.03 0 0 0
08/05/2023
9.10
 10,100 9.24 9.33 9.10 1,400 0 0.0
05/05/2023
9.24
 16,400 9.12 9.24 8.94 0 0 0
04/05/2023
8.91
 24,400 9.12 9.15 8.89 400 4,500 -0.1
28/04/2023
9.03
 20,500 8.98 9.12 8.98 0 500 0.0
27/04/2023
8.96
 35,500 8.91 9.05 8.82 0 30,000 -0.6
26/04/2023
8.94
 31,900 8.89 9.03 8.89 1,000 30,000 -0.6
25/04/2023
8.87
 91,300 9.29 9.29 8.87 0 30,000 -0.6
24/04/2023
9.10
 16,200 9.29 9.33 9.05 0 0 0.0
21/04/2023
9.05
 46,000 9.15 9.33 9.05 0 0 0.0
20/04/2023
9.15
 36,700 9.19 9.33 9.10 0 0 0
19/04/2023
9.24
 3,100 9.22 9.24 9.22 0 0 0.0
18/04/2023
9.17
 37,200 9.01 9.29 9.01 0 0 0.0
17/04/2023
9.01
 23,900 9.08 9.24 9.01 300 0 0.0
14/04/2023
9.08
 11,300 9.01 9.19 9.01 700 0 0.0
13/04/2023
9.05
 7,000 9.19 9.19 8.98 0 0 0.1
12/04/2023
9.05
 31,000 8.98 9.15 8.96 0 0 0.1
11/04/2023
8.96
 30,800 9.08 9.15 8.96 0 0 0.1
10/04/2023
8.96
 94,000 9.10 9.10 8.96 0 0 0.1
07/04/2023
8.94
 8,200 9.01 9.10 8.94 0 0 0.1
06/04/2023
8.98
 22,400 8.96 9.15 8.96 0 0 0.1
05/04/2023
8.94
 30,400 9.10 9.10 8.94 0 0 0.1
04/04/2023
9.01
 37,800 8.98 9.10 8.91 0 0 0.1
03/04/2023
8.98
 34,400 9.05 9.05 8.94 4,000 0 0.1
31/03/2023
8.98
 59,400 9.03 9.08 8.94 0 0 0
30/03/2023
8.91
 33,100 8.94 9.03 8.91 0 0 0
29/03/2023
8.91
 42,600 8.96 9.03 8.91 0 0 0
28/03/2023
8.91
 45,300 8.94 8.98 8.89 0 0 0
27/03/2023
8.87
 145,400 8.82 8.94 8.80 0 0 0
24/03/2023
8.82
 50,800 8.82 8.96 8.82 0 0 0
23/03/2023
8.87
 30,800 8.82 8.91 8.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc