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
(2024-08-20) 		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)
26/11/2021
29.59
 576,500 29.63 29.85 28.10 3,300 11,700 -0.3
25/11/2021
29.63
 299,200 29.85 30.47 28.97 1,600 13,400 -0.4
24/11/2021
29.85
 408,100 30.07 30.64 29.41 0 32,700 -1.1
23/11/2021
30.07
 565,800 28.18 30.12 26.34 17,100 13,100 0.1
22/11/2021
28.18
 741,300 30.29 30.77 28.18 14,400 5,300 0.3
19/11/2021
30.29
 1,020,900 31.61 32.62 29.85 9,600 14,600 -0.2
18/11/2021
31.61
 688,300 31.96 32.13 31.34 100 3,100 -0.1
17/11/2021
31.96
 303,000 32.44 32.44 31.70 0 6,000 -0.2
16/11/2021
32.44
 428,600 32.97 33.28 31.61 0 17,200 -0.6
15/11/2021
32.97
 909,500 31.61 33.36 32.00 26,800 2,400 0.9
12/11/2021
31.61
 695,500 31.08 31.96 30.73 8,900 1,400 0.3
11/11/2021
31.08
 592,600 31.26 31.96 30.73 4,400 6,200 -0.1
10/11/2021
31.26
 393,200 30.64 31.26 30.42 9,800 1,000 0.3
09/11/2021
30.64
 265,100 30.38 31.17 30.20 10,200 0 0.4
08/11/2021
30.38
 398,700 30.29 30.99 29.85 8,400 0 0.3
05/11/2021
30.29
 356,700 30.99 31.17 29.85 6,300 11,300 -0.2
04/11/2021
30.99
 344,700 29.76 31.48 28.97 17,600 400 0.5
03/11/2021
29.76
 578,200 31.34 31.78 29.76 9,500 7,000 0.1
02/11/2021
31.34
 455,400 31.78 31.78 30.99 6,100 0 0.2
01/11/2021
31.78
 513,200 32.00 32.44 30.73 1,800 6,100 -0.2
29/10/2021
32.00
 289,300 31.52 32.49 31.61 2,200 0 0.1
28/10/2021
31.52
 1,081,200 33.45 33.45 31.52 3,100 5,200 -0.1
27/10/2021
33.45
 341,700 31.61 33.63 31.43 9,300 2,800 0.3
26/10/2021
31.61
 333,100 32.22 32.22 31.17 6,000 160,900 -5.6
25/10/2021
32.22
 2,263,900 30.12 32.22 30.64 9,700 948,900 -34.5
22/10/2021
30.12
 512,000 28.18 30.12 28.45 7,400 1,900 0.2
21/10/2021
28.18
 190,500 28.01 28.36 27.92 0 1,300 -0.0
20/10/2021
28.01
 222,500 28.10 28.27 27.74 0 2,500 -0.1
19/10/2021
28.10
 97,700 28.05 28.10 27.83 0 3,300 -0.1
18/10/2021
28.05
 193,600 27.96 28.49 27.79 0 2,700 -0.1
15/10/2021
27.96
 197,900 28.05 28.36 27.66 2,600 800 0.1
14/10/2021
28.05
 106,300 27.31 28.05 27.17 4,100 300 0.1
13/10/2021
27.31
 132,800 27.22 27.57 26.91 0 3,300 -0.1
12/10/2021
27.22
 231,400 27.66 27.66 27.04 2,100 100 0.1
11/10/2021
27.66
 93,700 27.96 27.96 26.78 100 100 0
08/10/2021
27.96
 108,200 28.18 28.27 27.92 1,800 500 0.0
07/10/2021
28.18
 189,700 28.36 28.54 27.92 2,200 1,000 0.0
06/10/2021
28.36
 179,600 27.96 28.45 27.88 0 2,000 -0.1
05/10/2021
27.96
 81,200 27.88 28.36 27.88 1,700 0 0.1
04/10/2021
27.88
 206,500 27.83 28.54 27.39 8,700 0 0.3
01/10/2021
27.83
 233,800 27.66 28.27 27.48 2,900 2,200 0.0
30/09/2021
27.66
 169,500 27.22 27.96 27.39 500 1,800 -0.0
29/09/2021
27.22
 237,400 26.78 28.54 26.52 4,600 13,300 -0.3
28/09/2021
26.78
 125,900 26.43 26.87 25.73 12,100 1,000 0.3
27/09/2021
26.43
 232,800 27.22 27.22 26.25 9,400 0 0.3
24/09/2021
27.22
 173,500 27.39 27.74 27.04 1,500 3,300 -0.1
23/09/2021
27.39
 366,600 28.84 28.93 27.31 0 2,500 -0.1
22/09/2021
28.84
 337,500 28.01 28.97 27.74 0 9,900 -0.3
21/09/2021
28.01
 352,000 27.66 28.54 26.87 1,400 7,800 -0.2
20/09/2021
27.66
 579,900 26.03 27.83 26.25 9,000 1,100 0.2
17/09/2021
26.03
 213,300 25.46 26.08 25.55 5,400 2,900 0.1
16/09/2021
25.46
 324,800 24.89 25.81 24.89 4,900 5,000 -0.0
15/09/2021
24.89
 204,400 24.67 24.98 24.67 1,900 500 0.0
14/09/2021
24.67
 182,500 24.50 25.20 24.23 2,100 5,100 -0.1
13/09/2021
24.50
 151,000 24.67 24.76 24.36 2,400 0 0.1
10/09/2021
24.67
 211,700 24.15 24.76 24.06 6,900 100 0.2
09/09/2021
24.15
 134,200 23.66 24.15 23.53 10,500 0 0.3
08/09/2021
23.66
 178,400 24.01 24.01 23.62 4,300 0 0.1
07/09/2021
24.01
 176,600 24.54 24.58 23.88 6,600 1,000 0.2
06/09/2021
24.54
 354,500 24.15 25.02 23.97 6,600 5,100 0.0
01/09/2021
24.15
 474,800 23.14 24.41 22.83 5,000 10,200 -0.1
31/08/2021
23.14
 145,700 23.22 23.40 22.92 1,400 800 0.0
30/08/2021
23.22
 194,200 22.26 23.27 22.39 3,200 10,400 -0.2
27/08/2021
22.26
 74,500 21.64 22.39 21.25 1,800 400 0.0
26/08/2021
21.64
 54,700 21.73 22.30 21.60 3,500 300 0.1
25/08/2021
21.73
 72,400 21.47 21.73 21.20 6,300 500 0.1
24/08/2021
21.47
 67,600 21.38 21.77 21.34 9,600 0 0.2
23/08/2021
21.38
 155,600 22.43 22.43 21.07 13,400 1,200 0.3
20/08/2021
22.43
 143,600 23.09 23.18 22.08 3,700 2,100 0.0
19/08/2021
23.09
 95,300 23.00 23.57 22.83 0 2,800 -0.1
18/08/2021
23.00
 248,000 22.30 23.79 22.21 300 10,100 -0.3
17/08/2021
22.30
 173,000 22.70 22.70 22.13 2,100 900 0.0
16/08/2021
22.70
 106,500 22.70 23.00 22.56 300 8,900 -0.2
13/08/2021
22.70
 222,100 22.65 23.18 22.13 100 7,400 0
12/08/2021
22.65
 423,400 21.51 22.74 21.07 0 1,300 -0.0
11/08/2021
21.51
 108,600 21.42 21.60 21.34 600 1,100 -0.0
10/08/2021
21.42
 166,400 20.98 21.55 20.90 200 1,700 -0.0
09/08/2021
20.98
 133,400 20.68 20.98 20.55 500 0 0.0
06/08/2021
20.68
 65,500 20.63 20.76 20.50 200 0 0.0
05/08/2021
20.63
 101,100 20.63 20.63 20.19 1,000 0 0.0
04/08/2021
20.63
 37,000 20.72 21.07 20.55 300 2,900 -0.1
03/08/2021
20.72
 31,500 20.63 21.20 20.55 0 3,100 -0.1
02/08/2021
20.63
 250,500 19.84 21.20 19.76 0 4,100 -0.1
30/07/2021
19.84
 55,400 19.76 19.93 19.62 500 0 0.0
29/07/2021
19.76
 65,100 19.76 20.02 19.67 0 3,500 -0.1
28/07/2021
19.76
 44,000 19.58 19.80 19.58 0 1,600 -0.0
27/07/2021
19.58
 45,300 19.76 19.84 19.32 600 6,300 -0.1
26/07/2021
19.76
 8,300 19.80 20.11 19.45 0 1,200 -0.0
23/07/2021
19.80
 48,300 19.71 19.93 19.71 0 4,600 -0.1
22/07/2021
19.71
 79,800 19.54 19.71 19.23 0 42,200 -0.9
21/07/2021
19.54
 7,300 19.67 19.67 19.40 0 0 0
20/07/2021
19.67
 39,400 19.32 19.67 19.14 0 300 -0.0
19/07/2021
19.32
 80,200 19.76 19.76 19.23 400 13,500 -0.3
16/07/2021
19.76
 16,400 19.71 19.76 19.67 0 1,000 -0.0
15/07/2021
19.71
 99,200 19.58 19.80 19.32 2,500 90,900 -2.0
14/07/2021
19.58
 33,800 19.45 19.71 19.40 0 500 -0.0
13/07/2021
19.45
 18,700 19.32 19.45 19.32 2,300 0 0.1
12/07/2021
19.32
 116,400 20.19 20.28 19.23 1,500 35,900 -0.8
09/07/2021
20.19
 119,800 20.55 20.55 19.76 500 2,900 -0.1
08/07/2021
20.55
 47,300 20.55 20.81 20.50 400 6,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |