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)
13/11/2018
19.18
 52,000 19.18 19.25 18.70 4,220 0 0.1
12/11/2018
19.18
 18,420 19.38 19.38 19.14 3,850 0 0.1
09/11/2018
19.38
 9,150 19.31 19.59 19.14 4,180 0 0.1
08/11/2018: Cổ tức tiền mặt tỉ lệ: 12%
08/11/2018
19.31
 8,750 19.25 19.73 19.31 0 0 0
07/11/2018
19.25
 22,860 19.11 19.34 19.11 370 0 0.0
06/11/2018
19.11
 39,130 19.34 19.44 19.11 310 0 0.0
05/11/2018
19.34
 50,500 19.25 19.44 19.11 6,900 0 0.2
02/11/2018
19.25
 53,400 19.25 19.38 19.11 5,000 0 0.1
01/11/2018
19.25
 8,690 19.05 19.51 19.11 20 0 0.0
31/10/2018
19.05
 18,170 18.85 19.11 18.85 10 0 0.0
30/10/2018
18.85
 41,090 18.65 18.92 18.59 3,110 0 0.1
29/10/2018
18.65
 20,900 18.82 19.11 18.45 10 0 0.0
26/10/2018
18.82
 9,270 19.18 19.31 18.82 0 0 0
25/10/2018
19.18
 31,880 19.44 19.44 18.59 200 0 0.0
24/10/2018
19.44
 29,410 19.44 19.71 19.11 0 200 -0.0
23/10/2018
19.44
 15,640 19.77 20.04 18.45 20 60 -0.0
22/10/2018
19.77
 25,660 19.77 20.30 19.77 0 0 0
19/10/2018
19.77
 124,390 18.92 19.97 19.11 5,250 0 0.2
18/10/2018
18.92
 22,000 18.78 19.05 18.65 3,650 0 0.1
17/10/2018
18.78
 8,730 18.78 19.05 18.78 0 0 0
16/10/2018
18.78
 23,560 18.72 18.98 18.52 0 0 0
15/10/2018
18.72
 30,590 18.98 19.11 18.62 8,700 0 0.2
12/10/2018
18.98
 42,510 18.72 19.11 17.86 1,010 0 0.0
11/10/2018
18.72
 86,100 19.84 19.84 18.52 10 10 0.0
10/10/2018
19.84
 37,970 19.64 20.07 19.57 20 0 0.0
09/10/2018
19.64
 19,730 19.90 20.04 19.64 10 0 0.0
08/10/2018
19.90
 12,370 19.81 20.17 19.77 0 0 0
05/10/2018
19.81
 17,200 20.23 20.23 19.81 0 0 0
04/10/2018
20.23
 22,600 19.90 20.33 19.97 10,410 0 0.3
03/10/2018
19.90
 17,790 19.84 20.17 19.84 20 0 0.0
02/10/2018
19.84
 26,340 20.37 20.50 19.77 100 0 0.0
01/10/2018
20.37
 18,570 20.40 20.63 19.97 0 0 0
28/09/2018
20.40
 30,470 20.83 20.83 20.37 20 0 0.0
27/09/2018
20.83
 21,440 20.83 20.86 20.50 160 0 0.0
26/09/2018
20.83
 148,960 20.04 21.02 19.87 0 0 0
25/09/2018
20.04
 19,880 20.10 20.10 19.74 90 0 0.0
24/09/2018
20.10
 35,420 19.77 20.37 19.71 0 0 0
21/09/2018
19.77
 23,660 20.23 20.56 19.77 0 0 0
20/09/2018
20.23
 30,590 20.04 20.23 19.57 20 0 0.0
19/09/2018
20.04
 53,480 19.77 20.43 19.77 10 0 0.0
18/09/2018
19.77
 94,120 19.81 19.81 19.25 0 0 0
17/09/2018
19.81
 25,470 20.23 20.37 19.57 0 0 0
14/09/2018
20.23
 36,720 20.30 20.30 19.90 0 0 0
13/09/2018
20.30
 61,510 20.23 20.63 20.23 0 0 0
12/09/2018
20.23
 92,660 20.30 20.76 20.10 0 10 -0.0
11/09/2018
20.30
 121,900 19.01 20.30 19.11 14,000 0 0.4
10/09/2018
19.01
 130,200 18.26 19.25 18.19 0 0 0
07/09/2018
18.26
 20,250 18.03 18.32 18.03 4,200 3,580 0.0
06/09/2018
18.03
 41,670 18.26 18.39 18.03 3,160 1,880 0.0
05/09/2018
18.26
 24,010 18.26 18.39 18.03 2,200 5,500 -0.1
04/09/2018
18.26
 26,790 18.26 18.42 17.99 4,200 350 0.1
31/08/2018
18.26
 13,070 18.59 18.75 18.26 4,100 80 0.1
30/08/2018
18.59
 32,840 18.36 18.72 18.39 15,000 0 0.4
29/08/2018
18.36
 41,300 18.52 18.59 18.36 7,100 0 0.2
28/08/2018
18.52
 55,460 18.45 18.72 18.36 4,250 0 0.1
27/08/2018
18.45
 37,600 18.49 18.85 18.45 2,000 0 0.1
24/08/2018
18.49
 42,680 18.45 18.52 18.26 2,850 0 0.1
23/08/2018
18.45
 70,600 18.26 18.65 17.99 10,900 0 0.3
22/08/2018
18.26
 98,060 17.43 18.26 17.24 2,820 0 0.1
21/08/2018
17.43
 14,550 17.20 17.43 17.20 10 0 0.0
20/08/2018
17.20
 35,820 17.14 17.40 17.14 4,500 0 0.1
17/08/2018
17.14
 32,120 17.27 17.37 17.14 4,400 0 0.1
16/08/2018
17.27
 9,850 17.20 17.40 17.14 4,500 0 0.1
15/08/2018
17.20
 25,420 17.47 17.47 17.20 4,400 0 0.1
14/08/2018
17.47
 22,320 17.37 17.47 17.27 2,400 0 0.1
13/08/2018
17.37
 20,680 17.33 17.40 17.24 0 0 0
10/08/2018
17.33
 28,760 17.17 17.37 17.14 9,000 0 0.2
09/08/2018
17.17
 56,430 17.37 17.37 17.07 12,910 700 0.3
08/08/2018
17.37
 15,790 17.33 17.40 17.14 4,510 0 0.1
07/08/2018
17.33
 1,220 17.14 17.40 17.14 10 0 0.0
06/08/2018
17.14
 30,990 17.40 17.43 17.07 7,610 0 0.2
03/08/2018
17.40
 24,440 17.10 17.40 17.10 11,690 0 0.3
02/08/2018
17.10
 21,550 17.20 17.47 17.07 13,220 0 0.3
01/08/2018
17.20
 19,100 17.40 17.56 17.17 7,930 0 0.2
31/07/2018
17.40
 10,830 17.60 17.66 17.30 1,100 0 0.0
30/07/2018
17.60
 21,900 17.17 17.80 17.27 20 0 0.0
27/07/2018
17.17
 21,210 17.27 17.47 17.14 12,740 0 0.3
26/07/2018
17.27
 27,300 17.43 17.43 17.07 17,400 0 0.5
25/07/2018
17.43
 11,800 17.14 17.53 17.20 5,160 0 0.1
24/07/2018
17.14
 19,950 17.40 17.73 16.87 4,410 0 0.1
23/07/2018
17.40
 32,970 17.14 17.66 17.20 2,430 0 0.1
20/07/2018
17.14
 24,230 17.00 17.37 17.00 1,660 0 0.0
19/07/2018
17.00
 57,720 16.05 17.00 15.88 2,260 1,440 0.0
18/07/2018
16.05
 25,990 15.55 16.15 15.55 9,680 3,000 0.2
17/07/2018
15.55
 10,390 15.59 15.59 15.19 30 1,000 -0.0
16/07/2018
15.59
 16,100 15.29 15.95 15.16 5,020 0 0.1
13/07/2018
15.29
 28,230 15.36 15.82 15.16 5,560 2,000 0.1
12/07/2018
15.36
 14,670 15.55 15.59 15.16 4,900 500 0.1
11/07/2018
15.55
 52,420 15.85 15.85 15.16 23,370 550 0.5
10/07/2018
15.85
 35,900 15.95 15.95 15.16 4,200 2,010 0.1
09/07/2018
15.95
 15,150 16.35 16.41 15.88 10 0 0.0
06/07/2018
16.35
 24,030 16.41 16.41 15.69 20 3,240 -0.1
05/07/2018
16.41
 33,190 16.51 17.00 15.49 4,120 2,300 0.0
04/07/2018
16.51
 15,130 16.51 16.81 16.51 4,270 520 0.1
03/07/2018
16.51
 21,680 17.00 17.00 16.51 10,000 0 0.3
02/07/2018
17.00
 53,070 17.14 17.27 16.67 15,000 2,000 0.3
29/06/2018
17.14
 45,740 17.27 17.47 17.14 6,200 0 0.2
28/06/2018
17.27
 43,440 17.40 17.40 17.14 27,070 0 0.7
27/06/2018
17.40
 3,430 17.33 17.47 17.14 1,300 0 0.0
26/06/2018
17.33
 28,530 17.20 17.33 17.07 4,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |