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
(2024-08-20) 		0.10 0.58% 710,200 -200 -0.0
17.20
17.50
17.50
2 tháng
(2024-07-22) 		0.05 0.29% 997,800 -7,300 -0.1
17
17.50
17.50
3 tháng
(2024-06-21) 		0.15 0.87% 1,211,900 -7,500 -0.1
17
17.60
17.50
6 tháng
(2024-03-25) 		-0.65 -3.59% 2,679,400 4,722 0.1
17
18.15
17.50
12 tháng
(2023-09-25) 		0.25 1.45% 5,871,800 -305,378 -5.1
16.60
18.95
17.50
24 tháng
(2022-09-30) 		-4.71 -21.27% 14,756,300 -500,636 -7.5
16.23
22.16
17.50
36 tháng
(2021-10-05) 		-10.51 -37.60% 73,431,500 -1,481,461 -43.2
16.23
33.89
17.50
60 tháng
(2019-10-16) 		1.59 10.02% 138,692,230 -4,296,661 -108.6
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)
22/04/2014
12.42
 60,880 11.75 12.42 11.75 10,600 0 0.3
21/04/2014
11.75
 125,920 11.23 12.01 11.49 1,500 0 0.0
18/04/2014
11.23
 67,120 11.56 11.56 11.23 0 0 0
17/04/2014
11.56
 44,120 11.45 11.71 11.38 12,500 0 0.4
16/04/2014
11.45
 78,200 11.23 11.45 11.08 18,500 0 0.6
15/04/2014
11.23
 44,730 11.41 11.41 11.19 0 0 0
14/04/2014
11.41
 71,440 11.45 11.56 11.19 20,500 0 0.6
11/04/2014
11.45
 19,570 11.71 11.71 11.19 6,090 0 0.2
10/04/2014
11.71
 54,440 11.45 11.79 11.53 16,330 0 0.5
08/04/2014
11.45
 41,180 11.56 11.56 11.41 13,000 0 0.4
07/04/2014
11.56
 40,790 11.27 11.56 11.34 14,490 0 0.4
04/04/2014
11.27
 38,310 11.38 11.38 11.19 12,000 0 0.4
03/04/2014
11.38
 12,590 11.19 11.49 11.19 3,630 1,590 0.1
02/04/2014
11.19
 28,200 11.34 11.34 10.93 0 0 0
01/04/2014
11.34
 28,180 11.34 11.34 11.04 0 0 0
31/03/2014
11.34
 51,840 11.45 11.53 11.34 0 210 -0.0
28/03/2014
11.45
 26,920 11.75 11.75 11.45 0 0 0
27/03/2014
11.75
 34,210 11.30 11.75 11.30 0 0 0
26/03/2014
11.30
 70,350 11.75 11.82 11.30 0 0 0
25/03/2014
11.75
 59,190 11.79 11.97 11.68 0 4,000 -0.1
24/03/2014
11.79
 97,320 11.94 12.01 11.68 0 0 0
21/03/2014
11.94
 69,530 11.82 11.94 11.56 0 0 0
20/03/2014
11.82
 52,150 12.01 12.27 11.79 0 0 0
19/03/2014
12.01
 50,150 11.94 12.01 11.79 0 0 0
18/03/2014
11.94
 32,050 12.01 12.01 11.86 0 0 0
17/03/2014
12.01
 40,330 12.12 12.27 11.94 0 0 0
14/03/2014
12.12
 193,310 11.53 12.31 11.53 7,120 0 0.2
13/03/2014
11.53
 34,610 11.53 11.68 11.38 0 0 0
12/03/2014
11.53
 44,070 11.64 11.75 11.49 4,880 0 0.2
11/03/2014
11.64
 98,650 11.45 11.75 11.30 15,400 0 0.5
10/03/2014
11.45
 23,960 11.34 11.45 11.34 0 0 0
07/03/2014
11.34
 66,910 11.23 11.64 11.23 350 0 0.0
06/03/2014
11.23
 47,070 11.38 11.38 11.12 0 0 0
05/03/2014
11.38
 53,810 11.30 11.45 11.23 0 0 0
04/03/2014
11.30
 81,440 11.04 11.30 10.89 0 0 0
03/03/2014
11.04
 61,010 11.23 11.30 10.93 0 0 0
28/02/2014
11.23
 90,090 11.27 11.49 11.19 0 0 0
27/02/2014
11.27
 72,080 11.82 11.90 11.27 530 0 0.0
26/02/2014
11.82
 105,540 11.68 11.94 11.56 0 0 0
25/02/2014
11.68
 49,400 11.45 11.68 11.38 0 0 0
24/02/2014
11.45
 86,160 11.23 11.64 11.00 0 0 0
21/02/2014
11.23
 192,040 11.45 11.45 11.19 0 0 0
20/02/2014
11.45
 483,030 12.31 12.31 11.45 300 700 -0.0
19/02/2014
12.31
 68,650 12.42 12.68 12.31 0 0 0
18/02/2014
12.42
 63,600 11.97 12.61 12.31 0 1,000 -0.0
17/02/2014
11.97
 106,720 11.75 12.09 11.75 700 0 0.0
14/02/2014
11.75
 222,700 11.53 11.75 11.30 0 0 0
13/02/2014
11.53
 69,400 11.53 11.53 11.27 0 50 -0.0
12/02/2014
11.53
 121,130 11.38 11.53 11.19 40,000 0 1.2
11/02/2014
11.38
 105,550 11.56 12.05 11.38 0 0 0
10/02/2014
11.56
 107,210 11.34 11.71 11.19 0 0 0
07/02/2014
11.34
 165,260 11.34 11.86 11.34 40,000 0 1.2
06/02/2014
11.34
 113,920 10.63 11.34 10.56 200 0 0.0
27/01/2014
10.63
 77,830 10.63 10.63 10.44 0 0 0
24/01/2014
10.63
 77,550 10.63 10.71 10.33 24,650 0 0.7
23/01/2014
10.63
 70,680 10.56 10.82 10.52 300 0 0.0
22/01/2014
10.56
 462,580 9.92 10.59 10.18 101,910 0 2.8
21/01/2014
9.92
 318,850 9.33 9.92 9.29 35,650 0 0.9
20/01/2014
9.33
 138,080 9.44 9.47 9.33 48,580 0 1.2
17/01/2014
9.44
 167,050 9.06 9.51 9.06 10,580 0 0.3
16/01/2014
9.06
 1,008,560 9.10 9.10 8.80 55,500 0 1.3
15/01/2014
9.10
 232,490 9.21 9.36 9.10 0 0 0
14/01/2014
9.21
 186,940 9.25 9.33 9.10 1,030 0 0.0
13/01/2014
9.25
 162,090 8.99 9.25 8.88 0 0 0
10/01/2014
8.99
 40,290 8.84 9.03 8.80 0 0 0
09/01/2014
8.84
 52,040 8.95 8.99 8.80 0 0 0
08/01/2014
8.95
 42,740 9.03 9.06 8.95 0 0 0
07/01/2014
9.03
 65,390 9.14 9.18 8.99 0 0 0
06/01/2014
9.14
 57,020 8.99 9.21 8.99 0 0 0
03/01/2014
8.99
 128,030 8.77 9.21 8.73 0 0 0
02/01/2014
8.77
 84,670 8.69 8.77 8.54 0 0 0
31/12/2013
8.69
 17,530 8.65 8.69 8.50 0 0 0
30/12/2013
8.65
 15,840 8.69 8.69 8.50 0 0 0
27/12/2013
8.69
 25,610 8.73 8.80 8.62 350 0 0.0
26/12/2013
8.73
 35,800 8.47 8.77 8.47 0 350 -0.0
25/12/2013
8.47
 85,140 8.58 8.69 8.21 0 0 0
24/12/2013
8.58
 57,440 8.73 8.73 8.50 0 0 0
23/12/2013
8.73
 94,110 8.88 8.88 8.58 0 0 0
20/12/2013
8.88
 61,930 8.58 8.88 8.58 0 0 0
19/12/2013
8.58
 36,760 8.58 8.65 8.50 0 0 0
18/12/2013
8.58
 16,260 8.58 8.69 8.43 0 0 0
17/12/2013
8.58
 28,820 8.69 8.69 8.50 0 0 0
16/12/2013
8.69
 33,060 8.73 8.73 8.50 0 0 0
13/12/2013
8.73
 26,520 8.73 8.88 8.58 0 0 0
12/12/2013
8.73
 25,510 8.50 8.73 8.47 0 0 0
11/12/2013
8.50
 184,990 8.95 8.95 8.36 3,370 0 0.1
10/12/2013
8.95
 17,260 8.99 8.99 8.80 100 0 0.0
09/12/2013
8.99
 30,840 9.03 9.14 8.84 100 0 0.0
06/12/2013
9.03
 69,790 8.84 9.10 8.80 500 0 0.0
05/12/2013
8.84
 65,120 8.99 9.25 8.77 200 0 0.0
04/12/2013
8.99
 66,040 9.21 9.29 8.95 0 0 0
03/12/2013
9.21
 91,750 9.33 9.33 9.06 500 0 0.0
02/12/2013
9.33
 40,430 9.36 9.47 9.14 700 0 0.0
29/11/2013
9.36
 309,630 9.25 9.40 8.95 300 0 0.0
28/11/2013
9.25
 22,760 9.33 9.33 9.03 500 0 0.0
27/11/2013
9.33
 51,140 9.33 9.51 8.95 0 0 0
26/11/2013
9.33
 110,560 8.80 9.40 8.77 0 0 0
25/11/2013
8.80
 60,640 8.54 8.99 8.58 0 0 0
22/11/2013
8.54
 35,720 8.21 8.69 8.17 0 0 0
21/11/2013
8.21
 53,870 8.36 8.65 8.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |