CTCP CIC39 (c32)

17.40
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
(2024-10-15) 		-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)
11/04/2019
21.10
 32,260 20.96 21.31 20.96 3,410 0 0.1
10/04/2019
20.96
 69,400 21.07 21.10 20.89 0 0 0
09/04/2019
21.07
 55,490 20.96 21.24 20.83 0 440 -0.0
08/04/2019
20.96
 15,790 20.83 21.31 20.76 20 0 0.0
05/04/2019
20.83
 19,670 21.38 21.44 20.83 0 0 0
04/04/2019
21.38
 146,760 20.24 21.38 20.24 130,040 0 4.0
03/04/2019
20.24
 54,160 20.10 20.35 20.00 0 0 0
02/04/2019
20.10
 50,010 20.35 20.35 20.07 40 0 0.0
01/04/2019
20.35
 38,620 20.04 20.48 19.97 2,120 0 0.1
29/03/2019
20.04
 67,180 20.10 20.52 20.04 0 3,500 -0.1
28/03/2019
20.10
 131,770 20.62 20.62 20.04 0 0 0
27/03/2019
20.62
 76,350 20.62 20.79 20.41 100 0 0.0
26/03/2019
20.62
 95,220 20.48 20.86 20.31 0 0 0
25/03/2019
20.48
 98,320 20.79 20.79 20.21 0 300 -0.0
22/03/2019
20.79
 244,190 20.55 20.83 20.10 0 6,080 -0.2
21/03/2019
20.55
 142,290 21.41 21.41 20.55 10 10,000 -0.3
20/03/2019
21.41
 123,210 21.10 21.79 20.48 0 110 -0.0
19/03/2019
21.10
 222,520 20.35 21.65 20.35 3,500 0 0.1
18/03/2019
20.35
 84,390 19.86 20.35 19.86 0 0 0
15/03/2019
19.86
 46,380 19.97 19.97 19.80 0 0 0
14/03/2019
19.97
 299,870 19.59 20.14 19.55 90 4,000 -0.1
13/03/2019
19.59
 27,320 19.52 19.80 19.31 3,700 0 0.1
12/03/2019
19.52
 24,440 19.66 19.93 19.52 120 0 0.0
11/03/2019
19.66
 39,920 19.35 19.66 19.25 50 4,000 -0.1
08/03/2019
19.35
 28,460 19.86 19.93 19.31 120 0 0.0
07/03/2019
19.86
 27,870 19.97 20.35 19.86 10 0 0.0
06/03/2019
19.97
 61,820 19.93 20.28 19.80 5,410 0 0.2
05/03/2019
19.93
 44,800 20.21 20.21 19.93 0 0 0
04/03/2019
20.21
 74,710 20.21 20.76 20.14 4,080 0 0.1
01/03/2019
20.21
 52,750 19.80 20.21 19.93 13,920 0 0.4
28/02/2019
19.80
 131,020 19.52 20.41 19.62 0 0 0
27/02/2019
19.52
 39,520 19.45 19.66 19.38 0 0 0
26/02/2019
19.45
 31,360 19.38 19.49 19.11 4,100 0 0.1
25/02/2019
19.38
 61,800 19.35 19.49 19.28 0 0 0
22/02/2019
19.35
 40,840 19.25 19.52 18.97 10 0 0.0
21/02/2019
19.25
 42,350 19.45 19.52 19.18 20 390 -0.0
20/02/2019
19.45
 26,630 19.31 19.59 19.25 50 0 0.0
19/02/2019
19.31
 56,450 19.66 19.80 19.25 420 0 0.0
18/02/2019
19.66
 39,300 19.25 19.80 19.11 130 0 0.0
15/02/2019
19.25
 33,730 19.45 19.45 19.25 0 0 0
14/02/2019
19.45
 7,290 19.80 19.86 19.25 20 0 0.0
13/02/2019
19.80
 66,080 18.83 19.93 18.83 1,070 0 0.0
12/02/2019
18.83
 32,640 18.01 18.83 18.04 6,970 2,000 0.1
11/02/2019
18.01
 15,870 17.87 18.28 17.87 10 1,000 -0.0
01/02/2019
17.87
 11,710 17.80 18.15 17.73 1,160 0 0.0
31/01/2019
17.80
 30,280 17.66 17.87 17.63 0 0 0
30/01/2019
17.66
 106,300 17.46 17.87 17.46 10 0 0.0
29/01/2019
17.46
 55,370 17.80 17.87 17.46 220 0 0.0
28/01/2019
17.80
 5,020 17.66 18.04 17.66 20 0 0.0
25/01/2019
17.66
 15,680 17.63 18.08 17.66 150 0 0.0
24/01/2019
17.63
 50,610 17.60 17.87 17.46 30 0 0.0
23/01/2019
17.60
 9,380 17.87 17.87 17.60 0 0 0
22/01/2019
17.87
 47,700 17.60 17.87 17.53 1,210 0 0.0
21/01/2019
17.60
 39,180 17.91 18.15 17.60 0 4,500 -0.1
18/01/2019
17.91
 12,360 18.15 18.21 17.87 20 10 0.0
17/01/2019
18.15
 7,120 18.21 18.21 17.91 10 0 0.0
16/01/2019
18.21
 11,690 17.91 18.28 17.91 120 0 0.0
15/01/2019
17.91
 23,540 17.87 18.42 17.60 30 0 0.0
14/01/2019
17.87
 1,580 18.39 18.39 17.87 0 0 0
11/01/2019
18.39
 7,170 18.01 18.42 18.01 10 0 0.0
10/01/2019
18.01
 37,320 17.77 18.52 17.60 20 0 0.0
09/01/2019
17.77
 74,230 17.66 18.18 17.60 10 0 0.0
08/01/2019
17.66
 8,230 18.08 18.08 17.66 1,130 0 0.0
07/01/2019
18.08
 11,060 17.87 18.08 17.87 0 1,100 -0.0
04/01/2019
17.87
 40,500 17.87 18.15 17.60 17,400 0 0.5
03/01/2019
17.87
 28,560 18.15 18.15 17.46 0 0 0
02/01/2019
18.15
 22,360 17.94 18.15 17.73 0 0 0
28/12/2018
17.94
 22,900 18.49 18.49 17.87 1,530 0 0.0
27/12/2018
18.49
 8,450 18.15 18.76 18.15 590 0 0.0
26/12/2018
18.15
 39,350 18.49 18.70 18.15 640 0 0.0
25/12/2018
18.49
 34,160 18.49 18.49 18.08 1,420 320 0.0
24/12/2018
18.49
 55,080 18.56 18.70 18.45 2,000 0 0.1
21/12/2018
18.56
 16,330 18.49 18.73 18.28 80 0 0.0
20/12/2018
18.49
 6,440 18.28 18.49 18.25 80 0 0.0
19/12/2018
18.28
 14,400 18.15 18.45 18.15 3,110 0 0.1
18/12/2018
18.15
 47,940 18.42 18.66 18.08 3,560 0 0.1
17/12/2018
18.42
 22,600 18.76 18.80 18.42 3,410 0 0.1
14/12/2018
18.76
 18,790 18.90 19.11 18.70 15,700 0 0.4
13/12/2018
18.90
 48,280 18.94 19.11 18.87 11,100 0 0.3
12/12/2018
18.94
 12,650 18.70 18.97 18.70 0 0 0
11/12/2018
18.70
 18,260 18.97 19.00 18.59 0 0 0
10/12/2018
18.97
 146,860 18.76 19.14 18.63 3,330 0 0.1
07/12/2018
18.76
 14,700 18.63 18.87 18.63 3,410 0 0.1
06/12/2018
18.63
 24,920 18.83 18.83 18.63 3,400 0 0.1
05/12/2018
18.83
 33,750 18.90 18.94 18.76 3,400 0 0.1
04/12/2018
18.90
 35,260 18.73 18.97 18.76 0 0 0
03/12/2018
18.73
 41,590 18.28 18.90 18.42 0 0 0
30/11/2018
18.28
 50,440 18.28 18.49 17.87 3,500 0 0.1
29/11/2018
18.28
 14,080 18.21 18.70 18.25 30 0 0.0
28/11/2018
18.21
 34,070 18.21 18.39 18.01 3,500 0 0.1
27/11/2018
18.21
 32,020 18.52 18.56 18.21 3,400 0 0.1
26/11/2018
18.52
 66,010 18.63 18.76 18.21 4,420 0 0.1
23/11/2018
18.63
 79,150 19.11 19.38 18.56 3,380 500 0.1
22/11/2018
19.11
 31,540 19.07 19.25 18.97 0 0 0
21/11/2018
19.07
 56,670 19.07 19.25 18.90 3,300 0 0.1
20/11/2018
19.07
 43,250 19.31 19.38 19.04 3,300 0 0.1
19/11/2018
19.31
 54,890 19.45 19.59 19.25 2,500 0 0.1
16/11/2018
19.45
 15,680 19.45 19.66 19.38 0 0 0
15/11/2018
19.45
 178,580 19.31 19.73 19.11 7,420 0 0.2
14/11/2018
19.31
 186,450 19.18 19.80 19.21 6,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |