CTCP CIC39 (c32)

17.50
-0.15
(-0.85%)
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) 		-0.05 -0.28% 241,400 1,400 0.0
17.50
17.80
17.65
2 tháng
(2024-09-13) 		0.30 1.73% 1,036,500 1,400 0.0
17.30
17.80
17.65
3 tháng
(2024-08-14) 		0.60 3.53% 1,349,700 -4,300 -0.1
17
17.80
17.65
6 tháng
(2024-05-16) 		0.25 1.44% 2,416,800 6,122 0.1
17
17.80
17.65
12 tháng
(2023-11-20) 		0.85 5.07% 5,308,100 -216,278 -3.7
16.60
18.95
17.65
24 tháng
(2022-11-23) 		0.89 5.35% 13,952,000 -508,273 -7.8
16.56
19.90
17.65
36 tháng
(2021-11-29) 		-11.46 -39.44% 56,590,600 -397,761 -3.4
16.23
33.89
17.65
60 tháng
(2019-12-09) 		2.80 18.91% 138,509,180 -4,421,341 -111.2
14.35
33.89
17.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/08/2017
19.60
 94,470 19.65 19.65 19.43 0 280 -0.0
28/08/2017
19.65
 76,420 19.74 19.74 18.93 10 3,200 -0.1
25/08/2017
19.74
 83,470 19.60 19.93 19.46 0 0 0
24/08/2017
19.60
 120,920 19.88 20.04 19.49 0 0 0
23/08/2017
19.88
 34,800 20.02 20.02 19.65 0 0 0
22/08/2017
20.02
 103,730 20.04 20.10 19.60 40 0 0.0
21/08/2017
20.04
 82,630 20.24 20.24 19.93 2,770 600 0.1
18/08/2017
20.24
 149,970 20.27 20.27 19.88 27,590 340 1.0
17/08/2017
20.27
 114,170 20.27 20.54 20.04 10,000 1,500 0.3
16/08/2017
20.27
 69,010 20.49 20.54 20.27 0 0 0
15/08/2017
20.49
 54,740 20.49 20.60 20.38 50 0 0.0
14/08/2017
20.49
 51,850 20.27 20.77 20.27 0 0 0
11/08/2017
20.27
 163,250 20.38 20.49 20.04 12,480 0 0.4
10/08/2017
20.38
 55,170 20.49 20.60 20.32 1,010 0 0.0
09/08/2017
20.49
 82,480 20.77 20.93 20.43 4,000 200 0.1
08/08/2017
20.77
 66,680 20.82 21.05 20.66 1,000 0 0.0
07/08/2017
20.82
 112,750 20.93 21.16 20.71 40 0 0.0
04/08/2017
20.93
 85,570 20.60 21.05 20.60 0 0 0
03/08/2017
20.60
 116,120 21.07 21.16 20.60 20 0 0.0
02/08/2017
21.07
 55,180 21.21 21.57 20.91 200 0 0.0
01/08/2017
21.21
 85,840 20.96 21.46 20.99 300 0 0.0
31/07/2017
20.96
 52,930 21.32 21.66 20.88 0 1,400 -0.1
28/07/2017
21.32
 53,100 21.35 21.66 21.32 0 0 0
27/07/2017
21.35
 127,480 21.88 21.99 21.35 0 0 0
26/07/2017
21.88
 114,200 20.82 21.99 20.88 0 1,600 -0.1
25/07/2017
20.82
 18,130 20.82 21.10 20.60 0 0 0
24/07/2017
20.82
 71,850 21.05 21.16 20.54 0 0 0
21/07/2017
21.05
 140,840 21.05 21.63 20.43 2,010 0 0.1
20/07/2017
21.05
 158,790 21.49 21.49 20.38 0 4,000 -0.1
19/07/2017
21.49
 336,960 21.71 21.99 20.99 0 500 -0.0
18/07/2017
21.71
 138,040 22.83 22.83 21.71 10 0 0.0
17/07/2017
22.83
 34,820 23.16 23.33 22.72 0 0 0
14/07/2017
23.16
 56,520 23.19 23.24 22.99 0 0 0
13/07/2017
23.19
 36,210 23.38 23.55 23.16 0 0 0
12/07/2017
23.38
 46,420 23.11 23.55 23.11 0 0 0
11/07/2017
23.11
 53,490 23.16 23.38 22.94 0 0 0
10/07/2017
23.16
 62,550 23.50 23.94 23.16 0 0 0
07/07/2017
23.50
 113,380 23.89 23.89 23.44 0 0 0
06/07/2017
23.89
 48,730 24.16 24.33 23.83 0 0 0
05/07/2017
24.16
 136,050 23.75 24.22 23.61 4,800 0 0.2
04/07/2017
23.75
 95,580 23.24 24.22 23.16 200 410 -0.0
03/07/2017
23.24
 96,940 23.61 23.61 23.16 0 1,090 -0.0
30/06/2017
23.61
 176,040 23.83 23.83 23.38 0 0 0
29/06/2017
23.83
 107,140 23.89 23.94 23.72 0 0 0
28/06/2017
23.89
 98,440 23.77 23.89 23.50 0 0 0
27/06/2017
23.77
 187,700 24.50 24.55 23.66 0 1,320 -0.1
26/06/2017
24.50
 179,430 25.00 25.05 24.39 0 1,900 -0.1
23/06/2017
25.00
 219,860 25.00 25.61 25.00 0 0 0
22/06/2017
25.00
 345,050 23.66 25.00 23.66 0 0 0
21/06/2017: Cổ tức tiền mặt tỉ lệ: 12%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/02 (Volume + 20%, Ratio=0.20)
21/06/2017
23.66
 200,430 23.57 24.44 23.58 1,000 2,050 -0.0
20/06/2017
23.57
 223,240 23.75 23.80 23.57 520 100 0.0
19/06/2017
23.75
 152,910 23.80 24.02 23.57 360 0 0.0
16/06/2017
23.80
 87,790 23.75 23.89 23.75 0 0 0
15/06/2017
23.75
 133,420 23.57 23.89 23.34 250 0 0.0
14/06/2017
23.57
 69,090 23.75 23.75 23.43 1,000 0 0.1
13/06/2017
23.75
 110,700 23.71 23.75 23.25 0 4,000 -0.2
12/06/2017
23.71
 86,430 23.75 23.75 23.52 0 0 0
09/06/2017
23.75
 118,870 23.84 23.98 23.57 1,000 1,400 -0.0
08/06/2017
23.84
 259,580 24.02 24.07 23.57 1,500 3,880 -0.1
07/06/2017
24.02
 382,030 23.89 24.29 23.89 0 0 0
06/06/2017
23.89
 171,390 23.89 24.16 23.80 0 0 0
05/06/2017
23.89
 345,080 23.66 24.11 23.80 0 100 -0.0
02/06/2017
23.66
 333,490 22.84 23.71 23.03 3,880 980 0.1
01/06/2017
22.84
 98,380 22.57 22.98 22.53 980 4,020 -0.2
31/05/2017
22.57
 240,160 22.89 22.94 22.48 1,100 4,140 -0.2
30/05/2017
22.89
 241,760 23.43 23.57 22.89 0 13,400 -0.7
29/05/2017
23.43
 327,570 23.43 24.16 23.43 0 1,770 -0.1
26/05/2017
23.43
 569,590 21.94 23.43 21.94 500 0 0.0
25/05/2017
21.94
 203,630 21.30 22.12 21.30 0 550 -0.0
24/05/2017
21.30
 107,130 21.53 21.67 21.21 20 0 0.0
23/05/2017
21.53
 80,490 21.76 21.85 21.48 0 0 0
22/05/2017
21.76
 163,390 21.48 22.12 21.53 0 0 0
19/05/2017
21.48
 99,930 21.30 21.94 21.14 10 0 0.0
18/05/2017
21.30
 103,640 21.71 21.76 21.30 0 0 0
17/05/2017
21.71
 88,920 21.76 21.94 21.58 0 2,600 -0.1
16/05/2017
21.76
 134,310 22.21 22.21 21.76 0 0 0
15/05/2017
22.21
 94,180 22.46 22.46 21.98 0 0 0
12/05/2017
22.46
 182,040 22.21 22.62 22.26 0 0 0
11/05/2017
22.21
 297,760 21.19 22.50 21.08 100 100 -0
10/05/2017
21.19
 105,730 21.03 21.28 20.94 10 0 0.0
09/05/2017
21.03
 99,860 21.24 21.35 20.85 0 0 0
08/05/2017
21.24
 82,770 21.30 21.48 21.17 0 0 0
05/05/2017
21.30
 71,380 21.12 21.44 20.99 0 1,000 -0.0
04/05/2017
21.12
 61,690 20.90 21.26 20.99 0 300 -0.0
03/05/2017
20.90
 244,380 21.37 21.37 20.76 0 3,200 -0.1
28/04/2017
21.37
 98,540 21.85 21.85 21.37 310 0 0.0
27/04/2017
21.85
 164,660 21.85 21.92 21.71 0 0 0
26/04/2017
21.85
 90,350 21.62 21.94 21.62 0 0 0
25/04/2017
21.62
 135,090 21.53 21.76 21.53 0 0 0
24/04/2017
21.53
 161,310 21.26 21.85 21.08 0 0 0
21/04/2017
21.26
 98,770 20.99 21.30 21.03 3,690 0 0.2
20/04/2017
20.99
 212,070 20.90 21.12 20.62 3,000 0 0.1
19/04/2017
20.90
 284,990 21.21 21.21 20.58 0 0 0
18/04/2017
21.21
 95,520 20.94 21.30 20.90 0 1,060 -0.0
17/04/2017
20.94
 168,760 21.89 22.03 20.85 1,400 200 0.1
14/04/2017
21.89
 184,300 22.30 22.30 21.53 0 0 0
13/04/2017
22.30
 64,840 22.44 22.66 22.30 0 0 0
12/04/2017
22.44
 181,260 22.21 22.94 22.16 0 3,000 -0.1
11/04/2017
22.21
 80,240 22.44 22.62 22.21 0 3,010 -0.1
10/04/2017
22.44
 174,000 21.94 22.50 21.80 0 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |