CTCP CIC39 (c32)

17.45
-0.05
(-0.29%)
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
(2024-08-21) 		0.30 1.74% 710,700 -200 -0.0
17.20
17.50
17.45
2 tháng
(2024-07-22) 		0.10 0.57% 1,005,500 -7,300 -0.1
17
17.50
17.45
3 tháng
(2024-06-24) 		0.15 0.86% 1,215,600 -7,500 -0.1
17
17.60
17.45
6 tháng
(2024-03-25) 		-0.60 -3.31% 2,687,100 4,722 0.1
17
18.15
17.45
12 tháng
(2023-09-26) 		-0.05 -0.28% 5,842,500 -305,378 -5.1
16.60
18.95
17.45
24 tháng
(2022-10-03) 		-4.24 -19.49% 14,704,600 -500,636 -7.5
16.23
21.74
17.45
36 tháng
(2021-10-06) 		-10.86 -38.29% 73,358,000 -1,483,161 -43.2
16.23
33.89
17.45
60 tháng
(2019-10-17) 		1.78 11.35% 138,697,130 -4,296,671 -108.6
14.35
33.89
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2016
21.00
 106,500 21.17 21.48 20.91 0 0 0
26/04/2016
21.17
 104,660 20.87 21.30 20.74 6,100 0 0.3
25/04/2016
20.87
 134,680 21.30 21.30 20.65 1,170 0 0.1
22/04/2016
21.30
 158,230 21.96 21.96 21.30 100 0 0.0
21/04/2016
21.96
 276,740 20.65 21.96 20.65 1,100 0 0.1
20/04/2016
20.65
 637,900 22.17 22.17 20.65 1,100 2,930 -0.1
19/04/2016
22.17
 254,050 23.70 23.70 22.17 0 6,550 -0.3
15/04/2016
23.70
 136,360 24.56 24.78 23.70 0 1,000 -0.1
14/04/2016
24.56
 83,800 24.56 25.22 24.35 0 0 0
13/04/2016
24.56
 221,940 25.22 26.09 23.91 1,000 9,070 -0.5
12/04/2016
25.22
 195,210 24.35 25.65 24.13 27,230 3,810 1.4
11/04/2016
24.35
 149,300 23.26 24.78 23.48 41,330 60 2.3
08/04/2016
23.26
 277,510 22.61 24.13 22.61 75,450 0 4.1
07/04/2016
22.61
 138,960 21.30 22.61 21.74 34,040 0 1.8
06/04/2016
21.30
 89,530 21.43 21.56 21.13 0 0 0
05/04/2016
21.43
 146,640 21.30 21.52 20.65 200 0 0.0
04/04/2016
21.30
 193,720 22.17 22.17 21.30 0 0 0
01/04/2016
22.17
 155,070 21.74 23.26 22.17 0 300 -0.0
31/03/2016
21.74
 511,320 20.43 21.74 20.43 0 50 -0.0
30/03/2016
20.43
 193,840 20.00 20.70 19.87 1,400 0 0.1
29/03/2016
20.00
 125,330 20.00 20.65 20.00 650 0 0.0
28/03/2016
20.00
 69,120 20.00 20.30 19.78 0 1,750 -0.1
25/03/2016
20.00
 199,070 20.39 20.39 19.70 0 0 0
24/03/2016
20.39
 84,470 20.87 21.00 20.22 2,000 0 0.1
23/03/2016
20.87
 75,060 20.70 21.26 20.65 0 240 -0.0
22/03/2016
20.70
 316,740 19.78 21.09 19.35 0 3,000 -0.1
21/03/2016
19.78
 178,460 20.30 20.30 19.78 0 0 0
18/03/2016
20.30
 136,720 20.48 20.56 20.26 0 0 0
17/03/2016
20.48
 87,980 20.70 21.04 20.48 590 250 0.0
16/03/2016
20.70
 101,540 20.52 20.70 20.17 0 0 0
15/03/2016
20.52
 200,850 20.87 21.22 20.43 80 0 0.0
14/03/2016
20.87
 97,060 20.61 20.96 20.61 0 0 0
11/03/2016
20.61
 131,760 20.61 21.26 20.56 0 0 0
10/03/2016
20.61
 317,030 19.26 20.61 19.26 0 100 -0.0
09/03/2016
19.26
 76,200 19.17 19.43 19.09 0 0 0
08/03/2016
19.17
 148,210 19.00 19.52 18.87 0 5,000 -0.2
07/03/2016
19.00
 104,380 19.22 19.48 18.96 50 0 0.0
04/03/2016
19.22
 150,410 18.78 19.56 18.74 0 6,000 -0.3
03/03/2016
18.78
 189,080 19.13 19.22 18.70 0 50 -0.0
02/03/2016
19.13
 233,040 18.83 19.70 18.96 0 21,720 -1.0
01/03/2016
18.83
 128,960 18.04 18.87 18.22 0 15,380 -0.7
29/02/2016
18.04
 181,860 17.61 18.56 17.61 10,240 20,180 -0.4
26/02/2016
17.61
 199,420 17.39 17.83 17.39 8,000 31,100 -0.9
25/02/2016
17.39
 240,870 17.61 18.13 16.96 0 56,310 -2.2
24/02/2016
17.61
 116,210 17.91 17.91 17.39 1,400 17,000 -0.6
23/02/2016
17.91
 328,340 17.17 18.04 17.30 0 69,990 -2.8
22/02/2016
17.17
 106,430 16.74 17.30 16.74 0 8,550 -0.3
19/02/2016
16.74
 213,380 16.83 17.39 16.65 0 0 0
18/02/2016
16.83
 226,260 15.87 16.96 15.87 0 500 -0.0
17/02/2016
15.87
 202,350 15.87 16.04 15.65 0 800 -0.0
16/02/2016
15.87
 234,600 14.91 15.96 15.00 0 33,650 -1.2
15/02/2016
14.91
 67,130 14.57 15.00 14.48 7,440 300 0.2
05/02/2016
14.57
 43,030 14.17 14.78 14.22 200 0 0.0
04/02/2016
14.17
 60,490 14.09 14.35 14.09 400 0 0.0
03/02/2016
14.09
 52,720 14.13 14.78 13.91 800 2,500 -0.1
02/02/2016
14.13
 35,700 14.35 14.35 13.91 0 0 0
01/02/2016
14.35
 50,870 14.70 14.78 14.35 3,500 2,500 0.0
29/01/2016
14.70
 138,430 14.61 14.91 13.91 0 0 0
28/01/2016
14.61
 71,910 14.70 14.83 14.57 0 0 0
27/01/2016
14.70
 56,450 14.48 14.91 14.57 0 0 0
26/01/2016
14.48
 71,770 14.78 14.91 14.39 4,860 0 0.2
25/01/2016
14.78
 131,690 14.61 15.30 14.61 0 0 0
22/01/2016
14.61
 55,660 14.61 14.91 14.35 0 0 0
21/01/2016
14.61
 307,590 14.00 14.96 14.43 8,300 0 0.3
20/01/2016
14.00
 137,770 13.09 14.00 12.91 2,200 0 0.1
19/01/2016
13.09
 58,870 12.61 13.13 12.61 0 0 0
18/01/2016
12.61
 107,050 13.17 13.17 12.39 0 2,990 -0.1
15/01/2016
13.17
 31,940 13.22 13.48 13.04 0 0 0
14/01/2016
13.22
 121,830 13.91 13.91 13.09 0 5,000 -0.2
13/01/2016
13.91
 51,810 13.87 14.26 13.87 30 10,110 -0.3
12/01/2016
13.87
 105,830 14.09 14.26 13.78 220 0 0.0
11/01/2016
14.09
 295,710 15.13 15.13 14.09 23,100 0 0.7
08/01/2016
15.13
 17,470 15.22 15.22 15.09 0 0 0
07/01/2016
15.22
 84,040 15.43 15.48 15.17 0 0 0
06/01/2016
15.43
 1,272,100 14.78 15.78 14.83 602,000 0 20.2
05/01/2016
14.78
 11,890 14.78 14.91 14.78 0 0 0
04/01/2016
14.78
 4,230 14.96 15.04 14.78 0 0 0
31/12/2015
14.96
 10,960 15.00 15.04 14.87 0 0 0
30/12/2015
15.00
 21,940 14.96 15.04 14.78 0 0 0
29/12/2015
14.96
 440 14.91 15.09 14.78 0 0 0
28/12/2015
14.91
 10,310 14.96 15.17 14.87 0 0 0
25/12/2015
14.96
 6,170 15.00 15.00 14.78 0 0 0
24/12/2015
15.00
 700 15.17 15.61 15.00 0 0 0
23/12/2015
15.17
 23,440 14.70 15.52 14.65 100 0 0.0
22/12/2015
14.70
 30,610 14.96 15.00 14.35 10 0 0.0
21/12/2015
14.96
 7,640 15.17 15.17 14.78 2,380 0 0.1
18/12/2015
15.17
 17,680 14.70 15.17 14.70 0 0 0
17/12/2015
14.70
 5,540 14.78 15.09 14.65 0 0 0
16/12/2015
14.78
 120 14.57 14.78 14.78 0 0 0
15/12/2015
14.57
 560 14.57 14.96 14.57 210 0 0.0
14/12/2015
14.57
 1,000 14.78 14.91 14.57 0 0 0
11/12/2015
14.78
 6,350 14.78 15.22 14.61 630 2,000 -0.0
10/12/2015
14.78
 2,430 15.22 15.43 14.78 0 0 0
09/12/2015
15.22
 36,840 14.70 15.57 14.35 300 0 0.0
08/12/2015
14.70
 22,090 14.78 14.78 14.30 0 1,000 -0.0
07/12/2015
14.78
 7,420 14.91 14.91 14.61 0 1,000 -0.0
04/12/2015
14.91
 2,090 14.91 14.91 14.78 0 1,000 -0.0
03/12/2015
14.91
 770 14.96 14.96 14.83 0 0 0
02/12/2015
14.96
 3,570 14.78 14.96 14.70 0 0 0
01/12/2015
14.78
 780 14.74 14.78 14.61 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |