CTCP CIC39 (c32)

17.50
-0.05
(-0.28%)
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
(2024-10-09) 		-0.05 -0.28% 250,000 1,400 0.0
17.50
17.80
17.50
2 tháng
(2024-09-09) 		0.15 0.86% 1,073,300 1,400 0.0
17.30
17.80
17.50
3 tháng
(2024-08-12) 		0.15 0.86% 1,337,300 -4,300 -0.1
17
17.80
17.50
6 tháng
(2024-05-13) 		0.15 0.86% 2,812,200 6,722 0.1
17
17.80
17.50
12 tháng
(2023-11-14) 		0.90 5.41% 5,369,400 -240,778 -4.1
16.60
18.95
17.50
24 tháng
(2022-11-21) 		0.94 5.65% 13,960,800 -507,473 -7.7
16.56
19.90
17.50
36 tháng
(2021-11-24) 		-12.30 -41.21% 57,854,700 -450,661 -5.2
16.23
33.89
17.50
60 tháng
(2019-12-05) 		1.80 11.43% 138,550,990 -4,421,721 -111.2
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)
26/08/2021
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
07/07/2021
20.55
 98,500 20.85 20.85 20.46 1,100 4,200 -0.1
06/07/2021
20.85
 149,400 21.34 21.34 20.68 1,600 107,900 -2.5
05/07/2021
21.34
 43,600 21.42 21.42 21.16 100 3,900 -0.1
02/07/2021
21.42
 97,500 21.51 21.55 21.20 0 200 -0.0
01/07/2021
21.51
 36,600 21.55 21.60 21.42 200 2,500 -0.1
30/06/2021
21.55
 35,100 21.55 21.60 21.51 700 0 0.0
29/06/2021
21.55
 138,100 21.77 21.77 21.55 1,600 0 0.0
28/06/2021
21.77
 61,500 21.86 21.95 21.60 1,000 0 0.0
25/06/2021
21.86
 71,000 21.86 21.86 21.69 0 600 -0.0
24/06/2021
21.86
 116,000 22.30 22.30 21.82 5,600 8,000 -0.1
23/06/2021
22.30
 149,800 22.30 22.30 21.69 100 5,300 -0.1
22/06/2021
22.30
 133,900 22.65 22.65 22.04 0 34,900 -0.9
21/06/2021
22.65
 110,300 22.65 22.65 22.35 100 7,600 -0.2
18/06/2021: Cổ tức tiền mặt tỉ lệ: 12%
18/06/2021
22.65
 195,400 22.30 23.00 22.30 200 11,000 -0.3
17/06/2021
22.30
 189,900 22.55 22.64 21.88 0 58,200 -1.5
16/06/2021
22.55
 271,800 22.22 22.55 21.80 100 3,300 -0.1
15/06/2021
22.22
 67,500 22.18 22.51 22.05 0 3,900 -0.1
14/06/2021
22.18
 255,600 21.50 22.64 21.59 4,200 1,000 0.1
11/06/2021
21.50
 60,200 21.38 21.55 21.38 0 0 0
10/06/2021
21.38
 36,900 21.55 21.59 21.30 200 5,600 -0.1
09/06/2021
21.55
 98,600 21.34 21.80 21.13 200 5,800 -0.1
08/06/2021
21.34
 70,400 21.34 21.46 21.30 800 3,000 -0.1
07/06/2021
21.34
 53,700 21.30 21.55 21.30 0 800 -0.0
04/06/2021
21.30
 63,100 21.46 21.71 21.25 100 5,200 -0.1
03/06/2021
21.46
 48,600 21.13 21.92 21.17 0 1,200 -0.0
02/06/2021
21.13
 43,800 21.17 21.21 21.09 0 0 0
01/06/2021
21.17
 86,800 21.17 21.38 21.00 0 34,500 -0.9
31/05/2021
21.17
 43,600 21.30 21.50 21.17 0 4,600 -0.1
28/05/2021
21.30
 26,700 21.21 21.71 21.21 0 1,600 -0.0
27/05/2021
21.21
 137,100 21.67 21.71 21.21 0 34,800 -0.9
26/05/2021
21.67
 30,700 21.80 21.88 21.50 0 2,800 -0.1
25/05/2021
21.80
 59,500 21.71 21.97 21.55 100 7,200 -0.2
24/05/2021
21.71
 49,200 21.38 21.80 21.38 0 1,200 -0.0
21/05/2021
21.38
 62,200 21.04 21.42 21.04 0 2,200 -0.1
20/05/2021
21.04
 86,700 21.21 21.34 21.00 0 2,500 -0.1
19/05/2021
21.21
 44,700 21.04 21.25 20.96 0 4,300 -0.1
18/05/2021
21.04
 126,200 21.34 21.34 20.96 1,000 7,700 -0.2
17/05/2021
21.34
 140,000 21.46 21.46 21.34 0 44,400 -1.1
14/05/2021
21.46
 54,100 21.63 21.63 21.46 0 3,100 -0.1
13/05/2021
21.63
 63,500 21.76 21.80 21.59 0 1,200 -0.0
12/05/2021
21.76
 42,100 21.76 21.76 21.59 0 0 0
11/05/2021
21.76
 32,600 21.63 21.80 21.38 0 2,600 -0.1
10/05/2021
21.63
 111,000 21.67 21.67 21.13 1,000 17,800 -0.4
07/05/2021
21.67
 75,200 21.88 21.88 21.50 0 4,900 -0.1
06/05/2021
21.88
 82,700 21.88 22.05 21.71 0 1,600 -0.0
05/05/2021
21.88
 114,000 21.63 22.05 21.63 0 800 -0.0
04/05/2021
21.63
 85,100 22.05 22.05 21.38 1,000 5,600 -0.1
29/04/2021
22.05
 122,500 22.13 22.13 21.80 0 300 -0.0
28/04/2021
22.13
 153,200 22.59 22.59 21.97 6,000 3,200 0.1
27/04/2021
22.59
 85,500 22.59 22.64 22.34 0 3,900 -0.1
26/04/2021
22.59
 86,700 22.59 22.76 22.47 0 2,400 -0.1
23/04/2021
22.59
 75,300 22.51 22.64 22.30 15,700 4,400 0.3
22/04/2021
22.51
 134,600 22.89 23.14 22.51 5,000 3,500 0.0
20/04/2021
22.89
 89,300 23.39 23.39 22.89 1,200 1,600 -0.0
19/04/2021
23.39
 151,300 22.64 23.47 22.22 91,300 5,100 2.4
16/04/2021
22.64
 223,200 23.43 23.47 22.39 0 9,200 -0.3
15/04/2021
23.43
 135,600 23.85 23.89 23.39 5,000 7,600 -0.1
14/04/2021
23.85
 66,900 23.81 23.85 23.39 0 3,200 -0.1
13/04/2021
23.81
 143,100 24.27 24.27 23.56 5,000 2,500 0.1
12/04/2021
24.27
 521,000 23.60 24.44 23.22 193,600 15,300 5.1
09/04/2021
23.60
 160,100 23.68 23.68 23.43 0 3,600 -0.1
08/04/2021
23.68
 88,000 23.73 23.73 23.56 0 1,900 -0.1
07/04/2021
23.73
 116,700 23.73 23.81 23.47 14,200 4,100 0.3
06/04/2021
23.73
 133,400 23.85 23.98 23.47 7,000 16,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |