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)
19/01/2018
21.95
 160,220 21.84 22.24 21.84 20 0 0.0
18/01/2018
21.84
 258,760 21.89 21.95 21.43 500 0 0.0
17/01/2018
21.89
 142,770 22.47 22.82 21.89 1,870 0 0.1
16/01/2018
22.47
 181,410 22.73 22.73 22.30 0 3,150 -0.1
15/01/2018
22.73
 146,910 22.76 22.76 22.47 0 1,600 -0.1
12/01/2018
22.76
 209,440 23.05 23.56 22.76 10 0 0.0
11/01/2018
23.05
 205,900 22.90 23.33 22.70 20 0 0.0
10/01/2018
22.90
 593,580 21.95 23.33 21.89 1,640 1,320 0.0
09/01/2018
21.95
 139,260 22.01 22.12 21.84 0 0 0
08/01/2018
22.01
 153,090 21.63 22.24 21.66 100 0 0.0
05/01/2018
21.63
 141,140 21.84 21.89 21.61 2,500 0 0.1
04/01/2018
21.84
 146,610 22.18 22.27 21.72 0 0 0
03/01/2018
22.18
 231,950 22.33 22.38 21.92 0 16,820 -0.6
02/01/2018
22.33
 173,600 22.07 22.41 22.07 0 0 0
29/12/2017
22.07
 227,710 21.95 22.24 21.92 0 0 0
28/12/2017
21.95
 212,960 21.61 22.07 21.61 3,500 16,260 -0.5
27/12/2017
21.61
 157,430 21.17 21.78 21.32 0 0 0
26/12/2017
21.17
 54,970 21.09 21.32 21.09 0 0 0
25/12/2017
21.09
 43,790 21.20 21.43 21.03 0 0 0
22/12/2017
21.20
 117,350 21.26 21.66 21.03 0 4,740 -0.2
21/12/2017
21.26
 66,270 21.66 21.66 21.23 0 0 0
20/12/2017
21.66
 87,740 21.55 21.87 21.55 0 0 0
19/12/2017
21.55
 116,330 21.49 21.89 21.49 6,500 0 0.2
18/12/2017
21.49
 151,530 21.20 21.89 21.20 0 0 0
15/12/2017
21.20
 58,400 21.09 21.55 21.03 10 0 0.0
14/12/2017
21.09
 62,850 20.83 21.09 20.74 0 6,000 -0.2
13/12/2017
20.83
 46,580 20.89 21.20 20.74 0 600 -0.0
12/12/2017
20.89
 166,270 21.89 21.89 20.37 0 3,400 -0.1
11/12/2017
21.89
 74,460 22.27 22.27 21.84 0 0 0
08/12/2017
22.27
 183,410 22.01 22.47 21.92 7,120 400 0.3
07/12/2017
22.01
 94,070 21.84 22.35 21.84 0 640 -0.0
06/12/2017
21.84
 174,420 22.07 22.12 21.81 0 0 0
05/12/2017
22.07
 249,250 22.47 22.59 22.07 0 0 0
04/12/2017
22.47
 144,000 22.18 22.70 22.18 1,320 40 0.0
01/12/2017
22.18
 159,670 21.95 22.44 21.98 0 0 0
30/11/2017
21.95
 142,950 22.27 22.59 21.95 3,500 24,000 -0.8
29/11/2017
22.27
 142,240 22.27 22.47 22.24 0 0 0
28/11/2017
22.27
 302,710 22.47 22.99 22.27 0 12,900 -0.5
27/11/2017
22.47
 337,530 21.49 22.70 21.61 20,330 10,000 0.4
24/11/2017
21.49
 142,760 21.06 21.49 20.91 0 0 0
23/11/2017
21.06
 162,100 21.17 21.49 21.03 7,340 0 0.3
22/11/2017
21.17
 146,720 20.97 21.32 20.97 10 0 0.0
21/11/2017
20.97
 257,700 21.32 21.43 20.91 20 0 0.0
20/11/2017
21.32
 147,140 21.32 21.43 21.09 40 6,790 -0.2
17/11/2017
21.32
 175,480 21.72 21.72 21.26 300 0 0.0
16/11/2017
21.72
 258,920 21.61 22.12 21.43 900 0 0.0
15/11/2017
21.61
 138,330 21.55 21.61 21.20 5,330 0 0.2
14/11/2017
21.55
 303,550 21.09 21.78 20.86 0 0 0
13/11/2017
21.09
 334,100 20.80 21.32 20.86 0 0 0
10/11/2017
20.80
 418,090 19.96 21.03 20.11 0 0 0
09/11/2017
19.96
 73,170 19.94 20.11 19.59 4,000 0 0.1
08/11/2017
19.94
 74,550 20.11 20.28 19.88 290 0 0.0
07/11/2017
20.11
 156,650 20.22 20.25 19.99 370 4,000 -0.1
06/11/2017
20.22
 116,800 19.53 20.22 19.59 13,850 0 0.5
03/11/2017
19.53
 79,720 19.59 19.82 19.01 10,120 0 0.3
02/11/2017
19.59
 103,980 20.02 20.42 19.30 5,710 0 0.2
01/11/2017
20.02
 68,900 19.94 20.17 19.88 570 0 0.0
31/10/2017
19.94
 157,380 20.11 20.51 19.65 10 0 0.0
30/10/2017
20.11
 172,420 20.68 20.68 20.11 130 0 0.0
27/10/2017
20.68
 139,340 20.86 20.91 20.57 1,200 0 0.0
26/10/2017
20.86
 285,430 20.66 21.15 20.63 900 0 0.0
25/10/2017
20.66
 339,420 19.94 20.86 19.76 520 2,000 -0.1
24/10/2017
19.94
 118,850 19.42 19.99 19.30 6,000 0 0.2
23/10/2017
19.42
 154,540 20.17 20.17 19.36 0 0 0
20/10/2017
20.17
 484,540 19.99 20.22 19.88 262,000 0 9.2
19/10/2017
19.99
 418,420 19.53 20.63 19.88 2,000 0 0.1
18/10/2017
19.53
 249,380 18.26 19.53 18.44 5,000 0 0.2
17/10/2017
18.26
 33,090 18.52 18.52 18.21 0 100 -0.0
16/10/2017
18.52
 130,610 18.15 18.55 18.26 1,000 0 0.0
13/10/2017
18.15
 79,590 18.61 18.70 18.15 270 2,930 -0.1
12/10/2017
18.61
 44,990 18.73 19.01 18.55 40 0 0.0
11/10/2017
18.73
 108,010 19.13 19.13 18.73 30 0 0.0
10/10/2017
19.13
 30,670 19.13 19.24 19.01 10 300 -0.0
09/10/2017
19.13
 65,200 19.13 19.53 19.01 0 0 0
06/10/2017
19.13
 19,080 19.19 19.42 19.01 10 0 0.0
05/10/2017
19.19
 77,790 19.01 19.65 19.01 20 0 0.0
04/10/2017
19.01
 46,740 19.13 19.24 18.90 2,010 0 0.1
03/10/2017
19.13
 87,600 19.24 19.59 19.01 20 100 -0.0
02/10/2017
19.24
 53,810 19.85 19.85 19.24 30 0 0.0
29/09/2017
19.85
 70,920 19.88 19.94 19.59 3,020 0 0.1
28/09/2017
19.88
 68,100 19.82 19.94 19.82 0 0 0
27/09/2017
19.82
 90,390 19.82 19.96 19.65 3,000 0 0.1
26/09/2017
19.82
 108,710 20.11 20.14 19.70 3,350 0 0.1
25/09/2017
20.11
 49,950 20.17 20.19 19.94 0 0 0
22/09/2017
20.17
 69,710 20.19 20.34 20.17 3,000 0 0.1
21/09/2017: Cổ tức tiền mặt tỉ lệ: 12%
21/09/2017
20.19
 132,840 19.85 20.34 20.17 7,000 100 0.2
20/09/2017
19.85
 124,610 19.85 20.10 19.79 3,000 1,040 0.1
19/09/2017
19.85
 91,780 20.04 20.15 19.85 0 34,540 -1.2
18/09/2017
20.04
 90,910 20.15 20.32 19.99 10 1,630 -0.1
15/09/2017
20.15
 44,740 20.21 20.27 19.99 0 460 -0.0
14/09/2017
20.21
 77,740 20.38 20.49 20.18 1,000 10 0.0
13/09/2017
20.38
 122,730 20.15 20.60 20.18 0 0 0
12/09/2017
20.15
 143,220 19.71 20.32 19.77 0 0 0
11/09/2017
19.71
 106,420 19.57 19.93 19.60 28,000 0 1.0
08/09/2017
19.57
 138,950 20.04 20.04 19.57 10 29,100 -1.0
07/09/2017
20.04
 137,880 20.15 20.21 19.77 2,010 53,460 -1.8
06/09/2017
20.15
 69,600 20.24 20.27 20.07 190 0 0.0
05/09/2017
20.24
 106,840 20.43 20.60 20.15 1,130 0 0.0
01/09/2017
20.43
 123,690 20.54 20.60 20.15 3,010 0 0.1
31/08/2017
20.54
 236,690 19.49 20.54 19.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |