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
(2024-10-15) 		-0.30 -1.69% 202,100 1,400 0.0
17.40
17.80
17.40
2 tháng
(2024-09-16) 		0.20 1.16% 1,040,000 1,400 0.0
17.30
17.80
17.40
3 tháng
(2024-08-16) 		0.20 1.16% 1,318,300 100 -0
17.20
17.80
17.40
6 tháng
(2024-05-20) 		0.30 1.74% 2,234,700 7,922 0.1
17
17.80
17.40
12 tháng
(2023-11-20) 		0.75 4.48% 5,313,000 -216,278 -3.7
16.60
18.95
17.40
24 tháng
(2022-11-25) 		0.70 4.16% 13,946,200 -508,573 -7.8
16.60
19.90
17.40
36 tháng
(2021-11-30) 		-11.78 -40.24% 56,193,100 -399,961 -3.4
16.23
33.89
17.40
60 tháng
(2019-12-11) 		2.02 13.01% 138,483,080 -4,412,561 -111.0
14.35
33.89
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2020
16.28
 34,620 16.21 16.32 15.71 2,210 0 0.0
30/01/2020
16.21
 5,950 16.40 16.40 16.09 4,280 0 0.1
22/01/2020
16.40
 3,020 16.40 17.08 16.09 600 0 0.0
21/01/2020
16.40
 6,090 16.59 16.59 16.13 10 10 0
20/01/2020
16.59
 980 16.59 16.70 16.02 20 0 0.0
17/01/2020
16.59
 19,580 15.94 16.70 15.90 4,330 4,100 0.0
16/01/2020
15.94
 12,440 16.74 16.74 15.86 5,100 10 0.1
15/01/2020
16.74
 0 16.74 16.74 16.74 0 0 0
14/01/2020
16.74
 4,610 16.78 16.78 16.24 1,970 0 0.0
13/01/2020
16.78
 6,810 16.28 16.78 16.24 5,540 5,300 0.0
10/01/2020
16.28
 7,960 17.04 17.04 16.28 3,790 0 0.1
09/01/2020
17.04
 3,070 16.78 17.04 16.17 20 10 0.0
08/01/2020
16.78
 1,150 16.93 16.93 16.36 880 0 0.0
07/01/2020
16.93
 11,140 16.93 16.93 15.79 2,860 0 0.1
06/01/2020
16.93
 2,840 17.00 17.00 16.36 0 0 0
03/01/2020
17.00
 12,350 17.15 17.15 17.00 12,320 4,100 0.2
02/01/2020
17.15
 15,120 17.15 17.15 17.00 13,280 0 0.3
31/12/2019
17.15
 20,410 17.23 17.23 16.47 7,290 0 0.2
30/12/2019
17.23
 11,830 17.08 17.80 17.00 13,580 0 0.3
27/12/2019
17.08
 11,440 17.08 17.08 16.17 0 1,130 -0.0
26/12/2019
17.08
 12,970 16.70 17.15 16.55 7,070 90 0.2
25/12/2019
16.70
 19,860 15.98 16.70 15.98 0 3,900 -0.1
24/12/2019
15.98
 25,490 15.79 15.98 15.79 13,580 0 0.3
23/12/2019
15.79
 9,700 15.71 15.94 15.79 0 0 0
20/12/2019
15.71
 4,460 15.56 16.09 15.64 0 0 0
19/12/2019
15.56
 24,000 15.64 15.64 15.33 20,350 23,400 -0.1
18/12/2019
15.64
 34,630 15.56 15.64 15.41 17,680 10,500 0.1
17/12/2019
15.56
 21,870 15.52 15.56 15.18 3,990 7,790 -0.1
16/12/2019
15.52
 14,490 15.48 15.52 15.18 11,510 12,000 -0.0
13/12/2019
15.48
 22,480 15.22 15.52 15.18 11,220 18,820 -0.2
12/12/2019
15.22
 7,960 15.48 15.48 15.18 4,400 0 0.1
11/12/2019
15.48
 12,690 15.56 15.64 15.18 12,080 10 0.2
10/12/2019
15.56
 13,100 14.80 15.67 14.80 210 2,550 -0.0
09/12/2019
14.80
 17,900 15.67 15.79 14.80 4,780 11,220 -0.1
06/12/2019
15.67
 29,730 15.75 16.55 15.67 26,070 26,350 -0.0
05/12/2019
15.75
 31,780 15.67 15.75 15.64 740 840 -0.0
04/12/2019
15.67
 6,280 15.79 15.79 15.37 5,540 240 0.1
03/12/2019
15.79
 10,920 15.79 15.94 15.79 5,710 0 0.1
02/12/2019
15.79
 64,160 15.79 16.09 15.79 25,070 0 0.5
29/11/2019
15.79
 32,120 15.56 15.86 15.41 1,710 0 0.0
28/11/2019
15.56
 34,470 15.56 15.67 15.41 28,500 0 0.6
27/11/2019
15.56
 53,470 15.56 15.75 15.56 24,020 0 0.5
26/11/2019
15.56
 65,530 15.41 15.56 15.41 0 0 0
25/11/2019
15.41
 4,900 15.56 15.56 15.22 3,530 0 0.1
22/11/2019
15.56
 3,780 15.56 15.56 15.33 750 0 0.0
21/11/2019
15.56
 2,780 15.71 15.71 15.41 2,770 0 0.1
20/11/2019
15.71
 3,260 15.64 15.71 15.33 1,930 0 0.0
19/11/2019
15.64
 6,470 15.48 15.64 15.48 5,980 30 0.1
18/11/2019
15.48
 10,640 15.64 15.71 15.45 6,400 7,200 -0.0
15/11/2019: Cổ tức tiền mặt tỉ lệ: 12%
15/11/2019
15.64
 9,330 15.79 16.17 15.64 6,460 0 0.1
14/11/2019
15.79
 6,460 16.15 16.47 15.72 0 0 0
13/11/2019
16.15
 9,510 15.57 16.58 15.68 100 0 0.0
12/11/2019
15.57
 8,690 15.61 15.68 15.57 400 0 0.0
11/11/2019
15.61
 26,160 15.50 15.61 15.39 900 4,200 -0.1
08/11/2019
15.50
 14,170 15.50 15.50 15.36 0 0 0
07/11/2019
15.50
 13,240 15.61 15.61 15.36 100 3,960 -0.1
06/11/2019
15.61
 28,010 15.36 15.61 15.36 14,410 0 0.3
05/11/2019
15.36
 33,260 15.72 15.72 15.36 2,000 0 0.0
04/11/2019
15.72
 7,810 15.72 15.72 15.61 920 0 0.0
01/11/2019
15.72
 12,470 15.54 15.75 15.64 10 0 0.0
31/10/2019
15.54
 16,010 15.39 15.61 15.39 4,360 0 0.1
30/10/2019
15.39
 34,290 15.64 15.64 15.36 0 0 0
29/10/2019
15.64
 22,170 15.43 15.64 15.43 0 0 0
28/10/2019
15.43
 35,720 15.43 15.47 15.14 200 0 0.0
25/10/2019
15.43
 4,060 15.68 15.68 15.43 0 0 0
24/10/2019
15.68
 3,790 15.57 15.72 15.36 0 0 0
23/10/2019
15.57
 9,590 15.14 15.61 15.14 0 0 0
22/10/2019
15.14
 37,220 15.72 15.75 15.07 300 0 0.0
21/10/2019
15.72
 1,080 15.68 15.72 15.61 0 0 0
18/10/2019
15.68
 22,220 15.72 15.72 15.43 10 0 0.0
17/10/2019
15.72
 4,600 15.86 15.86 15.64 0 0 0
16/10/2019
15.86
 2,800 15.86 15.86 15.72 10 0 0.0
15/10/2019
15.86
 4,410 15.86 16.08 15.72 10 0 0.0
14/10/2019
15.86
 9,920 15.64 15.86 15.64 0 0 0
11/10/2019
15.64
 17,270 15.64 15.64 15.43 0 0 0
10/10/2019
15.64
 26,860 15.61 15.75 15.50 0 0 0
09/10/2019
15.61
 15,250 15.43 15.64 15.43 6,260 0 0.1
08/10/2019
15.43
 8,620 15.50 15.54 15.43 2,000 990 0.0
07/10/2019
15.50
 4,900 15.54 15.54 15.36 0 0 0
04/10/2019
15.54
 19,810 15.39 15.54 15.29 6,650 10,400 -0.1
03/10/2019
15.39
 16,340 15.36 15.64 15.29 7,720 0 0.2
02/10/2019
15.36
 13,340 15.29 15.57 15.29 5,900 260 0.1
01/10/2019
15.29
 5,520 15.25 15.61 15.25 0 0 0
30/09/2019
15.25
 58,970 15.32 15.57 15.25 13,460 42,340 -0.6
27/09/2019
15.32
 93,730 15.50 15.50 15.18 16,600 80,720 -1.4
26/09/2019
15.50
 8,350 15.29 15.72 15.25 0 40 -0.0
25/09/2019
15.29
 20,560 15.43 15.50 15.21 0 0 0
24/09/2019
15.43
 27,890 15.50 15.50 15.21 10 20,100 -0.4
23/09/2019
15.50
 39,970 15.79 15.79 15.43 10 29,960 -0.6
20/09/2019
15.79
 32,600 15.93 16.08 15.79 10 7,500 -0.2
19/09/2019
15.93
 14,180 16.08 16.08 15.82 0 7,000 -0.2
18/09/2019
16.08
 14,250 16.04 16.15 15.86 0 7,500 -0.2
17/09/2019
16.04
 18,480 16.22 16.22 15.86 0 0 0
16/09/2019
16.22
 33,390 16.29 16.29 15.90 6,010 6,000 0.0
13/09/2019
16.29
 13,840 16.40 16.40 15.79 6,000 6,000 0
12/09/2019
16.40
 13,930 16.33 16.51 15.79 10 0 0.0
11/09/2019
16.33
 6,630 16.36 16.36 15.79 0 0 0
10/09/2019
16.36
 5,750 16.33 16.51 15.86 20 0 0.0
09/09/2019
16.33
 11,840 16.43 16.43 15.86 10 0 0.0
06/09/2019
16.43
 18,400 16.00 16.51 15.72 20 3,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |