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)
25/06/2018
17.20
 24,070 17.63 17.63 17.17 3,840 7,000 -0.1
22/06/2018
17.63
 23,580 17.50 17.93 17.40 2,710 0 0.1
21/06/2018
17.50
 18,140 17.66 17.73 17.33 0 0 0
20/06/2018
17.66
 16,920 17.17 17.80 17.14 20 0 0.0
19/06/2018
17.17
 48,650 17.14 17.86 17.14 4,550 0 0.1
18/06/2018: Cổ tức tiền mặt tỉ lệ: 12%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
18/06/2018
17.14
 40,260 18.01 18.19 17.14 0 400 -0.0
15/06/2018
18.00
 66,260 18.35 18.35 18.00 1,860 0 0.1
14/06/2018
18.35
 69,830 18.26 18.35 17.98 100 0 0.0
13/06/2018
18.26
 82,100 17.54 18.32 17.69 0 0 0
12/06/2018
17.54
 96,210 16.94 17.54 16.88 0 0 0
11/06/2018
16.94
 66,560 16.54 17.57 16.54 10 10,000 -0.3
08/06/2018
16.54
 44,550 16.51 16.65 16.36 0 15,000 -0.4
07/06/2018
16.51
 57,820 16.59 16.68 16.42 0 21,200 -0.6
06/06/2018
16.59
 68,420 16.31 16.71 16.31 10 25,000 -0.7
05/06/2018
16.31
 56,910 16.71 17.05 16.31 0 15,000 -0.4
04/06/2018
16.71
 47,260 16.19 17.05 16.13 20 17,000 -0.5
01/06/2018
16.19
 59,310 15.90 16.25 16.02 3,040 19,600 -0.5
31/05/2018
15.90
 123,140 15.56 16.02 15.56 16,050 78,500 -1.7
30/05/2018
15.56
 75,790 15.67 15.79 15.27 10 21,880 -0.6
29/05/2018
15.67
 57,350 15.33 16.07 15.44 50 17,530 -0.5
28/05/2018
15.33
 144,400 16.19 16.19 15.33 5,030 40,790 -1.0
25/05/2018
16.19
 87,740 16.16 16.36 15.87 5,000 24,500 -0.5
24/05/2018
16.16
 139,270 16.54 16.59 16.07 0 56,000 -1.6
23/05/2018
16.54
 501,360 17.37 17.57 16.16 10 145,900 -4.1
22/05/2018
17.37
 312,970 18.67 18.67 17.37 155,010 226,690 -2.2
21/05/2018
18.67
 22,910 18.73 18.84 18.61 0 4,300 -0.1
18/05/2018
18.73
 30,130 18.73 18.96 18.73 0 8,340 -0.3
17/05/2018
18.73
 44,430 18.67 18.84 18.44 10 12,170 -0.4
16/05/2018
18.67
 65,960 18.73 19.01 18.44 300 18,500 -0.6
15/05/2018
18.73
 48,390 19.07 19.07 18.44 10 20,000 -0.6
14/05/2018
19.07
 11,120 18.98 19.53 18.44 20 3,000 -0.1
11/05/2018
18.98
 30,700 19.24 19.24 18.15 20 0 0.0
10/05/2018
19.24
 25,200 19.30 19.59 18.73 30 0 0.0
09/05/2018
19.30
 19,680 19.47 19.56 19.19 10 0 0.0
08/05/2018
19.47
 24,480 19.82 19.82 19.36 5,010 0 0.2
07/05/2018
19.82
 15,800 19.76 20.34 19.30 1,050 0 0.0
04/05/2018
19.76
 14,560 19.24 19.76 19.36 0 0 0
03/05/2018
19.24
 34,580 19.21 19.47 19.21 4,240 0 0.1
02/05/2018
19.21
 78,230 19.24 19.59 19.01 840 500 0.0
27/04/2018
19.24
 109,360 19.30 19.53 19.01 6,240 0 0.2
26/04/2018
19.30
 90,710 19.30 19.53 19.01 30 0 0.0
24/04/2018
19.30
 90,730 19.30 19.53 18.73 6,020 0 0.2
23/04/2018
19.30
 239,170 20.02 20.02 18.64 20 0 0.0
20/04/2018
20.02
 83,960 20.45 20.80 20.02 20 0 0.0
19/04/2018
20.45
 35,720 20.80 20.80 20.17 0 0 0
18/04/2018
20.80
 6,390 20.86 21.09 20.51 10 0 0.0
17/04/2018
20.86
 21,150 20.57 20.94 20.57 10 0 0.0
16/04/2018
20.57
 12,480 20.54 21.03 20.45 20 0 0.0
13/04/2018
20.54
 33,940 20.68 21.03 20.54 0 0 0
12/04/2018
20.68
 16,750 20.86 20.91 20.66 0 0 0
11/04/2018
20.86
 86,410 21.32 21.32 20.74 0 12,150 -0.4
10/04/2018
21.32
 33,790 21.55 21.78 20.86 530 440 0.0
09/04/2018
21.55
 107,910 21.06 21.66 20.86 2,790 120 0.1
06/04/2018
21.06
 83,720 21.09 21.32 20.74 0 15,280 -0.6
05/04/2018
21.09
 27,250 21.09 21.15 20.91 10 6,870 -0.3
04/04/2018
21.09
 45,860 21.15 21.26 20.74 10 0 0.0
03/04/2018
21.15
 33,770 21.49 21.49 20.89 10 0 0.0
02/04/2018
21.49
 41,200 21.49 21.66 21.38 0 0 0
30/03/2018
21.49
 26,180 21.38 21.55 21.09 0 0 0
29/03/2018
21.38
 112,650 20.74 21.66 20.74 0 0 0
28/03/2018
20.74
 31,820 20.54 20.74 20.34 0 0 0
27/03/2018
20.54
 80,870 20.51 20.97 20.34 0 0 0
26/03/2018
20.51
 38,910 20.51 20.97 20.28 30 9,000 -0.3
23/03/2018
20.51
 116,040 20.51 20.91 19.70 20 0 0.0
22/03/2018
20.51
 81,010 20.51 20.63 20.17 0 0 0
21/03/2018
20.51
 102,070 20.57 20.68 20.17 0 0 0
20/03/2018
20.57
 74,900 20.86 20.97 20.51 0 0 0
19/03/2018
20.86
 42,520 20.86 21.49 20.74 10 0 0.0
16/03/2018
20.86
 76,500 20.86 21.23 20.83 0 0 0
15/03/2018
20.86
 89,200 21.03 21.23 20.80 0 0 0
14/03/2018
21.03
 92,490 21.46 21.61 21.03 0 0 0
13/03/2018
21.46
 38,820 21.38 21.55 21.20 400 0 0.0
12/03/2018
21.38
 40,350 21.63 21.87 21.38 0 0 0
09/03/2018
21.63
 49,550 21.61 21.95 21.43 0 0 0
08/03/2018
21.61
 32,920 21.72 21.84 21.49 0 0 0
07/03/2018
21.72
 75,090 21.95 22.01 21.61 0 0 0
06/03/2018
21.95
 58,250 21.84 22.07 21.49 10 2,400 -0.1
05/03/2018
21.84
 116,490 22.18 22.24 21.84 0 970 -0.0
02/03/2018
22.18
 86,900 21.84 22.18 21.66 0 0 0
01/03/2018
21.84
 131,050 21.87 22.12 21.72 75,000 0 2.9
28/02/2018
21.87
 101,290 21.69 22.12 21.40 0 0 0
27/02/2018
21.69
 55,330 21.81 22.12 21.69 0 0 0
26/02/2018
21.81
 217,310 21.89 22.44 21.81 0 0 0
23/02/2018
21.89
 127,870 21.03 22.50 20.86 0 0 0
22/02/2018
21.03
 42,040 21.03 21.29 20.74 1,840 0 0.1
21/02/2018
21.03
 43,860 20.63 21.26 20.45 20 0 0.0
13/02/2018
20.63
 35,720 20.34 20.68 20.42 30 0 0.0
12/02/2018
20.34
 63,070 20.28 20.80 20.28 40 0 0.0
09/02/2018
20.28
 78,580 20.45 20.45 19.82 49,290 0 1.7
08/02/2018
20.45
 38,090 20.28 20.74 19.30 32,020 930 1.1
07/02/2018
20.28
 20,650 19.53 20.51 19.39 200 0 0.0
06/02/2018
19.53
 208,090 20.45 20.45 19.04 150 120 0.0
05/02/2018
20.45
 112,010 21.38 21.58 20.45 10 0 0.0
02/02/2018
21.38
 41,810 21.58 21.66 21.38 0 0 0
01/02/2018
21.58
 174,300 21.61 21.84 21.38 0 300 -0.0
31/01/2018
21.61
 119,670 21.78 21.95 21.43 0 0 0
30/01/2018
21.78
 228,520 21.20 21.84 20.80 10 0 0.0
29/01/2018
21.20
 155,900 21.55 21.84 21.15 20 0 0.0
26/01/2018
21.55
 156,050 21.61 21.61 21.26 8,230 0 0.3
25/01/2018
21.61
 215,890 21.63 21.89 21.32 7,300 3,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |