CTCP CIC39 (c32)

17.40
-0.10
(-0.57%)
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 0% 241,500 1,400 0.0
17.50
17.80
17.50
2 tháng
(2024-09-16) 		0.35 2.02% 1,035,200 1,400 0.0
17.30
17.80
17.50
3 tháng
(2024-08-15) 		0.65 3.82% 1,329,500 -5,500 -0.1
17
17.80
17.50
6 tháng
(2024-05-17) 		0.45 2.62% 2,305,400 8,122 0.1
17
17.80
17.50
12 tháng
(2023-11-20) 		0.90 5.37% 5,308,200 -216,278 -3.7
16.60
18.95
17.50
24 tháng
(2022-11-24) 		1.09 6.56% 13,945,800 -508,373 -7.8
16.56
19.90
17.50
36 tháng
(2021-11-29) 		-11.41 -39.27% 56,590,700 -397,761 -3.4
16.23
33.89
17.50
60 tháng
(2019-12-10) 		2.09 13.43% 138,491,380 -4,414,901 -111.1
14.35
33.89
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
17.84
 5,030 18.07 18.07 17.84 0 0 0
23/06/2020
18.07
 55,460 18.22 18.22 17.76 20,400 23,490 -0.1
22/06/2020
18.22
 35,650 18.48 18.48 17.76 0 7,300 -0.2
19/06/2020
18.48
 10,780 17.91 18.63 17.84 10 0 0.0
18/06/2020
17.91
 6,490 17.80 17.91 17.76 0 3,810 -0.1
17/06/2020
17.80
 33,660 18.07 18.07 17.76 0 0 0
16/06/2020
18.07
 54,630 18.07 18.07 17.76 0 8,370 -0.2
15/06/2020
18.07
 71,960 18.22 18.22 17.65 900 9,000 -0.2
12/06/2020
18.22
 82,710 18.22 18.22 17.76 8,100 0 0.2
11/06/2020
18.22
 63,950 19.01 19.01 18.07 0 10 -0.0
10/06/2020
19.01
 39,440 18.98 19.05 18.75 0 10 -0.0
09/06/2020
18.98
 72,290 19.05 19.05 18.82 0 9,200 -0.2
08/06/2020
19.05
 111,360 18.94 19.09 18.82 0 41,680 -1.0
05/06/2020
18.94
 96,940 18.82 18.94 18.60 0 44,600 -1.1
04/06/2020
18.82
 49,790 18.75 18.82 18.45 0 18,010 -0.4
03/06/2020
18.75
 76,770 18.45 18.82 18.22 0 35,210 -0.9
02/06/2020
18.45
 77,640 19.20 19.20 18.37 7,300 12,440 -0.1
01/06/2020
19.20
 55,790 19.32 19.32 18.98 0 90 -0.0
29/05/2020
19.32
 28,840 19.28 19.32 19.13 0 4,080 -0.1
28/05/2020
19.28
 22,870 19.74 19.74 19.28 0 12,600 -0.3
27/05/2020
19.74
 244,110 19.05 20.38 18.82 23,900 176,860 -3.9
26/05/2020
19.05
 179,520 18.94 19.05 18.82 19,900 109,280 -2.2
25/05/2020
18.94
 18,810 19.13 19.13 18.82 10 0 0.0
22/05/2020
19.13
 55,680 18.86 19.36 18.90 4,110 0 0.1
21/05/2020
18.86
 52,880 18.98 19.24 18.71 10,110 0 0.3
20/05/2020
18.98
 54,030 18.90 19.13 18.60 10 0 0.0
19/05/2020
18.90
 95,030 18.82 19.05 18.82 0 0 0
18/05/2020
18.82
 39,570 17.91 18.82 18.22 0 0 0
15/05/2020
17.91
 63,590 18.29 18.60 17.91 840 0 0.0
14/05/2020
18.29
 52,160 18.60 18.86 18.26 10 0 0.0
13/05/2020
18.60
 85,610 18.94 18.98 18.45 10 0 0.0
12/05/2020
18.94
 24,840 18.94 18.98 18.45 0 0 0
11/05/2020
18.94
 106,130 18.67 18.98 17.99 0 0 0
08/05/2020
18.67
 35,380 19.20 19.43 18.67 4,800 960 0.1
07/05/2020
19.20
 69,500 19.28 19.43 19.05 0 100 -0.0
06/05/2020
19.28
 178,040 18.41 19.58 18.52 0 82,000 -2.1
05/05/2020
18.41
 104,980 17.76 18.82 18.14 19,590 38,000 -0.4
04/05/2020
17.76
 134,590 17.46 18.29 16.32 1,000 23,700 -0.5
29/04/2020
17.46
 128,750 17.91 18.29 17.46 0 68,180 -1.6
28/04/2020
17.91
 63,700 17.84 18.29 17.69 690 19,020 -0.4
27/04/2020
17.84
 273,870 16.70 17.84 17.46 0 110,650 -2.6
24/04/2020
16.70
 29,210 17.84 17.84 16.70 0 0 0
23/04/2020
17.84
 89,950 17.23 18.41 17.04 0 8,320 -0.2
22/04/2020
17.23
 57,350 17.23 17.46 16.85 0 140 -0.0
21/04/2020
17.23
 23,410 17.27 17.46 16.93 0 0 0
20/04/2020
17.27
 60,560 16.17 17.27 16.40 0 3,700 -0.1
17/04/2020
16.17
 18,360 16.13 16.24 15.98 0 40 -0.0
16/04/2020
16.13
 19,400 15.98 16.17 15.98 0 14,020 -0.3
15/04/2020
15.98
 74,620 15.94 16.17 15.07 0 23,170 -0.5
14/04/2020
15.94
 91,980 15.94 15.94 15.86 0 36,320 -0.8
13/04/2020
15.94
 13,990 15.79 16.09 15.22 0 11,400 -0.2
10/04/2020
15.79
 15,810 15.79 15.94 15.79 0 3,810 -0.1
09/04/2020
15.79
 30,870 15.33 15.79 15.26 0 10,820 -0.2
08/04/2020
15.33
 5,480 15.26 15.33 15.18 0 0 0
07/04/2020
15.26
 16,060 15.30 15.33 15.18 0 0 0
06/04/2020
15.30
 1,600 15.26 15.33 14.80 0 0 0
03/04/2020
15.26
 49,710 15.33 15.33 15.26 0 40,200 -0.8
01/04/2020
15.33
 3,010 15.33 15.33 15.33 0 950 -0.0
31/03/2020
15.33
 36,650 15.33 15.33 14.42 0 28,360 -0.6
30/03/2020
15.33
 27,050 15.33 15.33 14.42 0 3,320 -0.1
27/03/2020
15.33
 67,760 15.33 15.45 15.18 0 180 -0.0
26/03/2020
15.33
 20,720 15.33 15.33 14.80 0 11,720 -0.2
25/03/2020
15.33
 39,490 15.18 15.56 14.57 0 29,060 -0.6
24/03/2020
15.18
 41,730 14.35 15.18 14.35 0 15,200 -0.3
23/03/2020
14.35
 35,290 15.18 15.18 14.19 0 4,090 -0.1
20/03/2020
15.18
 58,730 15.18 15.56 14.23 20 51,280 -1.0
19/03/2020
15.18
 70,130 15.48 15.48 15.11 10,000 55,700 -0.9
18/03/2020
15.48
 68,190 15.33 15.48 15.18 10,000 55,700 -0.9
17/03/2020
15.33
 50,770 15.37 15.37 14.92 0 31,930 -0.6
16/03/2020
15.37
 27,750 15.56 15.56 14.80 10 0 0.0
13/03/2020
15.56
 87,460 15.56 15.56 15.18 0 50,000 -1
12/03/2020
15.56
 21,140 15.90 15.90 14.88 0 0 0
11/03/2020
15.90
 21,750 15.94 15.94 15.18 10 0 0.0
10/03/2020
15.94
 14,090 15.90 15.94 15.86 0 0 0
09/03/2020
15.90
 12,130 16.59 16.59 15.52 10 0 0.0
06/03/2020
16.59
 62,630 16.62 16.62 16.09 0 3,400 -0.1
05/03/2020
16.62
 15,150 16.62 16.70 16.62 50 0 0.0
04/03/2020
16.62
 84,180 16.70 16.70 15.98 60 0 0.0
03/03/2020
16.70
 18,610 16.32 16.70 15.94 10 630 -0.0
02/03/2020
16.32
 3,950 16.62 16.62 16.17 0 0 0
28/02/2020
16.62
 42,690 16.93 16.93 16.24 15,600 20,000 -0.1
27/02/2020
16.93
 6,520 16.51 16.93 16.24 0 0 0
26/02/2020
16.51
 21,680 16.51 16.93 16.17 19,810 3,900 0.3
25/02/2020
16.51
 63,770 16.62 16.62 16.17 9,010 0 0.2
24/02/2020
16.62
 36,210 17.00 17.00 16.02 9,710 0 0.2
21/02/2020
17.00
 11,600 17.08 17.08 16.70 2,030 0 0.0
20/02/2020
17.08
 2,020 17.00 17.08 16.96 0 0 0
19/02/2020
17.00
 3,620 17.15 17.15 16.47 1,120 0 0.0
18/02/2020
17.15
 820 17.19 17.42 16.93 20 0 0.0
17/02/2020
17.19
 15,960 17.15 17.19 16.28 40 10 0.0
14/02/2020
17.15
 670 17.00 17.31 16.78 370 0 0.0
13/02/2020
17.00
 5,310 17.04 17.04 16.78 4,500 0 0.1
12/02/2020
17.04
 27,880 16.89 17.08 16.85 4,920 8,150 -0.1
11/02/2020
16.89
 40,300 16.85 16.93 16.85 19,440 0 0.4
10/02/2020
16.85
 38,530 16.70 17.00 16.40 800 0 0.0
07/02/2020
16.70
 51,120 16.17 16.70 16.09 4,180 0 0.1
06/02/2020
16.17
 62,780 16.17 16.40 15.83 0 0 0
05/02/2020
16.17
 9,250 16.62 16.62 15.75 6,010 6,000 0.0
04/02/2020
16.62
 26,820 15.94 16.62 15.64 6,000 6,070 -0.0
03/02/2020
15.94
 35,950 16.28 16.28 15.18 22,290 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |