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)
30/11/2015
14.74
 3,740 14.70 14.74 14.57 10 0 0.0
27/11/2015
14.70
 18,970 14.96 15.00 14.70 0 0 0
26/11/2015
14.96
 5,440 14.96 14.96 14.96 1,000 0 0.0
25/11/2015
14.96
 7,400 15.09 15.13 14.96 1,000 0 0.0
24/11/2015
15.09
 20,810 15.09 15.09 14.78 4,000 0 0.1
23/11/2015
15.09
 20,630 15.09 15.13 14.91 2,110 0 0.1
20/11/2015
15.09
 2,620 14.96 15.13 14.96 20 0 0.0
19/11/2015
14.96
 6,160 15.22 15.22 14.96 3,020 0 0.1
18/11/2015
15.22
 14,210 15.13 15.22 14.87 0 0 0
17/11/2015
15.13
 20,190 15.30 15.30 14.96 0 0 0
16/11/2015
15.30
 30,920 15.43 15.43 15.04 500 0 0.0
13/11/2015
15.43
 37,680 15.43 15.70 15.43 10 0 0.0
12/11/2015
15.43
 45,450 14.87 15.61 14.87 4,350 0 0.1
11/11/2015
14.87
 7,090 14.83 15.09 14.70 2,000 0 0.1
10/11/2015
14.83
 22,650 14.83 15.13 14.61 810 0 0.0
09/11/2015
14.83
 22,060 15.13 15.13 14.83 2,430 0 0.1
06/11/2015
15.13
 7,730 15.00 15.30 14.74 20 180 -0.0
05/11/2015: Cổ tức tiền mặt tỉ lệ: 12%
05/11/2015
15.00
 27,530 15.04 15.57 15.00 7,230 2,240 0.2
04/11/2015
15.04
 57,690 15.04 15.51 14.71 0 0 0
03/11/2015
15.04
 28,500 15.17 15.42 15.04 0 0 0
02/11/2015
15.17
 39,420 16.18 16.39 15.17 0 0 0
30/10/2015
16.18
 24,370 16.39 16.56 15.84 0 0 0
29/10/2015
16.39
 73,540 15.76 16.60 15.51 2,420 2,000 0.0
28/10/2015
15.76
 88,320 15.93 16.01 15.38 0 0 0
27/10/2015
15.93
 37,800 15.80 15.97 15.80 0 0 0
26/10/2015
15.80
 70,950 15.42 16.39 15.25 8,200 3,000 0.2
23/10/2015
15.42
 51,120 15.51 15.59 15.42 0 0 0
22/10/2015
15.51
 52,180 14.71 15.59 15.17 0 0 0
21/10/2015
14.71
 232,830 13.78 14.71 13.87 10,610 500 0.4
20/10/2015
13.78
 22,110 13.57 13.78 13.53 0 0 0
19/10/2015
13.57
 3,170 13.61 13.61 13.57 0 0 0
16/10/2015
13.61
 8,190 13.61 13.87 13.61 20 0 0.0
15/10/2015
13.61
 5,860 13.70 13.70 13.49 0 0 0
14/10/2015
13.70
 7,850 13.78 13.78 13.61 0 0 0
13/10/2015
13.78
 34,240 13.45 13.78 13.45 180 0 0.0
12/10/2015
13.45
 24,650 13.40 13.45 13.32 20,480 0 0.7
09/10/2015
13.40
 14,390 13.45 13.45 13.32 10,020 0 0.3
08/10/2015
13.45
 2,700 13.40 13.45 13.32 2,310 0 0.1
07/10/2015
13.40
 13,080 13.53 13.78 13.36 10,000 0 0.3
06/10/2015
13.53
 8,440 13.78 13.78 13.53 500 0 0.0
05/10/2015
13.78
 5,150 13.99 13.99 13.53 0 0 0
02/10/2015
13.99
 23,740 13.40 14.24 13.40 40 0 0.0
01/10/2015
13.40
 9,550 13.40 13.53 13.40 20 0 0.0
30/09/2015
13.40
 17,660 13.40 13.40 13.32 9,670 0 0.3
29/09/2015
13.40
 41,170 13.36 13.40 13.15 34,230 0 1.1
28/09/2015
13.36
 21,490 13.36 13.53 13.32 14,180 0 0.5
25/09/2015
13.36
 23,170 13.24 13.49 13.36 0 0 0
24/09/2015
13.24
 28,270 13.07 13.40 13.07 24,440 0 0.8
23/09/2015
13.07
 29,970 12.86 13.07 12.82 17,950 0 0.6
22/09/2015
12.86
 35,160 12.82 13.03 12.77 10,700 0 0.3
21/09/2015
12.82
 8,600 12.77 12.82 12.77 6,660 0 0.2
18/09/2015
12.77
 15,820 12.94 12.94 12.77 13,510 0 0.4
17/09/2015
12.94
 13,850 12.94 13.03 12.77 12,940 0 0.4
16/09/2015
12.94
 190 12.69 12.94 12.73 190 0 0.0
15/09/2015
12.69
 10,010 12.52 12.82 12.69 0 0 0
14/09/2015
12.52
 21,930 12.73 13.03 12.52 18,370 0 0.6
11/09/2015
12.73
 3,090 12.73 12.82 12.61 350 0 0.0
10/09/2015
12.73
 12,000 12.69 12.82 12.61 9,980 0 0.3
09/09/2015
12.69
 2,180 12.52 12.69 12.61 1,170 0 0.0
08/09/2015
12.52
 520 12.40 12.52 12.44 0 0 0
07/09/2015
12.40
 8,340 12.40 12.52 12.40 5,000 0 0.1
04/09/2015
12.40
 14,210 12.48 12.56 12.40 12,710 0 0.4
03/09/2015
12.48
 8,870 12.56 12.56 12.40 5,880 0 0.2
01/09/2015
12.56
 0 12.56 12.56 12.56 0 0 0
31/08/2015
12.56
 11,580 12.56 12.56 12.40 7,900 0 0.2
28/08/2015
12.56
 640 12.56 12.56 12.48 0 0 0
27/08/2015
12.56
 4,860 12.52 12.56 12.40 3,250 0 0.1
26/08/2015
12.52
 17,720 12.40 12.52 12.35 5,020 7,210 -0.1
25/08/2015
12.40
 10,710 12.52 12.56 12.14 6,000 0 0.2
24/08/2015
12.52
 13,730 12.98 12.98 12.52 13,000 0 0.4
21/08/2015
12.98
 3,490 12.69 12.98 12.52 0 0 0
20/08/2015
12.69
 11,310 12.69 12.94 12.69 10,890 0 0.3
19/08/2015
12.69
 22,600 12.86 12.86 12.69 16,140 0 0.5
18/08/2015
12.86
 22,930 12.77 13.03 12.69 19,320 0 0.6
17/08/2015
12.77
 15,210 12.82 13.24 12.69 8,810 0 0.3
14/08/2015
12.82
 4,430 12.98 12.98 12.82 0 0 0
13/08/2015
12.98
 4,480 12.98 12.98 12.82 40 1,940 -0.1
12/08/2015
12.98
 4,270 13.03 13.03 12.98 3,000 60 0.1
11/08/2015
13.03
 20,190 13.24 13.24 12.98 14,500 0 0.4
10/08/2015
13.24
 2,980 13.03 13.24 13.03 1,050 2,000 -0.0
07/08/2015
13.03
 22,910 13.03 13.11 13.03 4,980 0 0.2
06/08/2015
13.03
 10,380 13.15 13.15 13.03 4,650 0 0.1
05/08/2015
13.15
 16,720 13.19 13.19 13.03 12,190 0 0.4
04/08/2015
13.19
 7,700 13.24 13.66 13.03 5,040 0 0.2
03/08/2015
13.24
 44,020 13.24 13.24 13.03 33,570 0 1.0
31/07/2015
13.24
 5,860 13.03 13.36 13.03 660 0 0.0
30/07/2015
13.03
 14,880 13.15 13.40 13.03 8,300 0 0.3
29/07/2015
13.15
 14,400 12.98 13.19 12.98 14,000 0 0.4
28/07/2015
12.98
 5,860 13.03 13.03 12.82 500 0 0.0
27/07/2015
13.03
 8,580 13.11 13.11 12.82 2,470 0 0.1
24/07/2015
13.11
 3,850 12.98 13.11 13.03 1,550 0 0.0
23/07/2015
12.98
 11,760 13.03 13.19 12.98 8,050 0 0.2
22/07/2015
13.03
 4,580 12.65 13.03 12.73 0 0 0
21/07/2015
12.65
 5,520 12.61 12.65 12.61 0 0 0
20/07/2015
12.61
 19,600 12.61 12.61 12.61 0 0 0
17/07/2015
12.61
 2,000 12.82 12.82 12.61 0 0 0
16/07/2015
12.82
 2,480 12.61 12.82 12.56 0 0 0
15/07/2015
12.61
 11,400 12.65 12.65 12.48 0 0 0
14/07/2015
12.65
 37,640 12.82 12.82 12.56 10,000 2,100 0.2
13/07/2015
12.82
 9,670 12.98 12.98 12.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |