CTCP CIC39 (c32)

17.65
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
(2024-10-14) 		-0.05 -0.28% 241,400 1,400 0.0
17.50
17.80
17.65
2 tháng
(2024-09-13) 		0.30 1.73% 1,036,500 1,400 0.0
17.30
17.80
17.65
3 tháng
(2024-08-14) 		0.60 3.53% 1,349,700 -4,300 -0.1
17
17.80
17.65
6 tháng
(2024-05-16) 		0.25 1.44% 2,416,800 6,122 0.1
17
17.80
17.65
12 tháng
(2023-11-20) 		0.85 5.07% 5,308,100 -216,278 -3.7
16.60
18.95
17.65
24 tháng
(2022-11-23) 		0.89 5.35% 13,952,000 -508,273 -7.8
16.56
19.90
17.65
36 tháng
(2021-11-29) 		-11.46 -39.44% 56,590,600 -397,761 -3.4
16.23
33.89
17.65
60 tháng
(2019-12-09) 		2.80 18.91% 138,509,180 -4,421,341 -111.2
14.35
33.89
17.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2021
23.73
 116,700 23.73 23.81 23.47 14,200 4,100 0.3
06/04/2021
23.73
 133,400 23.85 23.98 23.47 7,000 16,500 -0.3
05/04/2021
23.85
 156,700 23.89 24.02 23.56 2,600 43,200 -1.1
02/04/2021
23.89
 169,300 23.89 24.06 23.73 3,000 49,200 -1.3
01/04/2021
23.89
 151,200 23.81 24.06 23.73 8,500 40,300 -0.9
31/03/2021
23.81
 91,900 24.06 24.10 23.47 5,800 1,500 0.1
30/03/2021
24.06
 116,800 23.98 24.36 23.68 3,200 3,800 -0.0
29/03/2021
23.98
 161,100 23.31 23.98 23.22 16,800 1,600 0.4
26/03/2021
23.31
 228,700 23.73 23.89 22.47 12,300 3,700 0.2
25/03/2021
23.73
 192,200 24.15 24.31 22.64 0 13,100 -0.4
24/03/2021
24.15
 287,600 24.65 24.94 24.15 2,000 100 0.1
23/03/2021
24.65
 657,100 24.19 25.03 24.23 70,600 6,300 1.9
22/03/2021
24.19
 323,100 23.98 24.65 23.94 21,500 3,800 0.5
19/03/2021
23.98
 98,900 24.06 24.15 23.89 0 0 0
18/03/2021
24.06
 95,400 24.06 24.23 24.02 0 0 0
17/03/2021
24.06
 111,900 24.06 24.06 23.73 900 0 0.0
16/03/2021
24.06
 306,100 24.10 24.10 23.81 24,200 0 0.7
15/03/2021
24.10
 147,300 24.23 24.23 23.81 3,900 15,500 -0.3
12/03/2021
24.23
 170,600 24.56 24.65 24.10 5,700 800 0.1
11/03/2021
24.56
 269,100 24.27 24.61 23.94 16,300 2,000 0.4
10/03/2021
24.27
 216,300 24.36 24.48 24.15 11,100 4,500 0.2
09/03/2021
24.36
 434,000 23.98 24.65 23.98 36,900 12,100 0.7
08/03/2021
23.98
 637,000 23.14 24.27 23.10 55,800 15,000 1.1
05/03/2021
23.14
 126,400 22.76 23.14 22.64 36,700 5,400 0.9
04/03/2021
22.76
 123,900 23.39 23.39 22.64 0 0 0
03/03/2021
23.39
 142,700 23.73 23.73 22.80 1,600 300 0.0
02/03/2021
23.73
 171,600 23.56 23.77 23.43 76,700 5,000 2.0
01/03/2021
23.56
 206,600 23.47 23.94 23.39 300 6,300 -0.2
26/02/2021
23.47
 303,300 22.55 23.64 22.05 0 5,500 -0.1
25/02/2021
22.55
 88,800 22.39 22.72 22.22 0 5,800 -0.2
24/02/2021
22.39
 114,600 22.55 22.64 22.09 0 5,400 -0.1
23/02/2021
22.55
 122,800 22.80 22.80 22.39 0 4,300 -0.1
22/02/2021
22.80
 160,600 22.72 23.14 22.64 0 7,600 -0.2
19/02/2021
22.72
 216,000 21.80 22.80 21.42 0 6,700 -0.2
18/02/2021
21.80
 115,500 21.76 21.92 21.38 0 4,800 -0.1
17/02/2021
21.76
 122,600 21.13 21.76 21.04 1,000 100 0.0
09/02/2021
21.13
 74,600 20.88 21.13 20.62 0 1,800 -0.0
08/02/2021
20.88
 97,700 21.21 21.38 20.58 900 20,700 -0.5
05/02/2021
21.21
 68,400 21.04 21.30 20.83 0 1,400 -0.0
04/02/2021
21.04
 167,500 21.00 21.13 20.62 5,100 1,500 0.1
03/02/2021
21.00
 103,300 20.29 21.30 20.33 0 5,600 -0.1
02/02/2021
20.29
 93,300 20.12 20.37 19.91 100 1,400 -0.0
01/02/2021
20.12
 104,500 20.46 20.62 20.04 0 13,000 -0.3
29/01/2021
20.46
 108,400 19.91 20.79 19.07 8,300 1,900 0.2
28/01/2021
19.91
 491,400 21.38 21.38 19.91 5,000 500 0.1
27/01/2021
21.38
 125,100 22.22 22.22 20.96 6,500 8,900 -0.1
26/01/2021
22.22
 96,400 22.80 22.80 21.88 1,700 4,400 -0.1
25/01/2021
22.80
 156,100 22.13 22.97 21.97 3,500 1,400 0.1
22/01/2021
22.13
 121,300 22.55 22.64 21.80 600 3,500 -0.1
21/01/2021
22.55
 179,200 22.18 22.55 21.80 3,000 6,000 -0.1
20/01/2021
22.18
 219,900 22.26 22.64 20.79 28,300 6,000 0.6
19/01/2021
22.26
 422,000 23.89 23.89 22.26 200 900 -0.0
18/01/2021
23.89
 332,500 24.82 24.82 23.73 6,000 4,500 0.0
15/01/2021
24.82
 195,600 24.73 25.07 24.48 34,300 6,400 0.8
14/01/2021
24.73
 185,400 24.48 24.82 24.48 17,000 0 0.5
13/01/2021
24.48
 568,100 23.77 25.24 23.77 29,200 0 0.9
12/01/2021
23.77
 216,200 23.81 23.81 23.14 1,900 0 0.1
11/01/2021
23.81
 194,800 23.64 24.15 23.56 200 0 0.0
08/01/2021
23.64
 325,100 23.81 24.15 23.31 21,600 0 0.6
07/01/2021
23.81
 428,600 23.47 23.89 23.06 18,800 0 0.5
06/01/2021
23.47
 506,100 23.98 23.98 23.18 6,200 0 0.2
05/01/2021
23.98
 552,200 24.23 24.73 23.81 17,100 400 0.5
04/01/2021
24.23
 508,600 22.68 24.23 23.47 0 5,100 -0.1
31/12/2020
22.68
 592,300 21.21 22.68 21.38 17,860 10 0.5
30/12/2020
21.21
 596,060 20.71 21.80 20.58 11,710 930 0.3
29/12/2020
20.71
 255,370 20.25 20.75 20.16 6,620 60 0.2
28/12/2020
20.25
 340,210 20.37 20.46 20.12 10,000 8,880 0.0
25/12/2020
20.37
 158,000 20.33 20.54 19.95 100 6,340 -0.2
24/12/2020
20.33
 205,040 20.75 20.83 19.91 0 15,680 -0.4
23/12/2020
20.75
 250,910 20.62 20.96 20.54 5,610 5,700 -0.0
22/12/2020
20.62
 241,080 20.33 20.71 20.21 9,090 24,300 -0.4
21/12/2020
20.33
 210,150 20.37 20.50 20.21 4,740 0 0.1
18/12/2020
20.37
 281,330 20.46 20.50 20.21 0 2,640 -0.1
17/12/2020
20.46
 267,430 20.88 20.88 20.33 2,300 0 0.1
16/12/2020
20.88
 270,970 20.71 20.88 20.67 3,900 0 0.1
15/12/2020
20.71
 379,160 21.17 21.17 20.71 4,220 900 0.1
14/12/2020
21.17
 429,890 20.96 21.46 20.88 10,240 4,600 0.1
11/12/2020
20.96
 206,790 20.71 21.04 20.62 3,340 1,760 0.0
10/12/2020
20.71
 534,880 20.33 21.17 20.33 0 260 -0.0
09/12/2020
20.33
 279,420 20.46 20.79 20.33 0 21,450 -0.5
08/12/2020
20.46
 129,070 20.71 20.71 20.41 0 3,980 -0.1
07/12/2020
20.71
 274,560 20.54 20.96 20.37 0 600 -0.0
04/12/2020
20.54
 344,140 20.00 20.88 19.91 5,000 2,130 0.1
03/12/2020
20.00
 144,950 20.04 20.04 19.87 0 12,600 -0.3
02/12/2020
20.04
 149,760 20.04 20.12 19.95 0 620 -0.0
01/12/2020
20.04
 127,050 19.95 20.08 19.79 1,560 340 0.0
30/11/2020
19.95
 115,720 20.12 20.16 19.87 50 14,370 -0.3
27/11/2020
20.12
 172,640 19.87 20.54 19.87 0 1,620 -0.0
26/11/2020
19.87
 83,800 20.04 20.12 19.87 0 3,970 -0.1
25/11/2020
20.04
 112,970 20.04 20.16 19.87 820 5,270 -0.1
24/11/2020
20.04
 229,360 20.29 20.37 19.87 3,170 0 0.1
23/11/2020
20.29
 80,040 20.46 20.46 20.04 6,570 0 0.2
20/11/2020
20.46
 97,930 20.54 20.79 19.91 1,640 750 0.0
19/11/2020
20.54
 263,490 20.08 20.62 19.95 7,010 2,000 0.1
18/11/2020
20.08
 149,340 20.16 20.29 19.95 320 6,840 -0.2
17/11/2020: Cổ tức tiền mặt tỉ lệ: 12%
17/11/2020
20.16
 198,610 19.95 20.33 20.04 3,180 1,710 0.0
16/11/2020
19.95
 135,790 19.95 20.11 19.71 0 11,010 -0.3
13/11/2020
19.95
 143,080 19.55 19.99 19.55 0 220 -0.0
12/11/2020
19.55
 104,890 19.51 19.71 19.43 0 44,740 -1.1
11/11/2020
19.51
 86,170 19.63 19.83 19.43 0 40,480 -1.0

Chính sách bảo mật | Điều khoản sử dụng |