CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

23.55
-0.35
(-1.46%)
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
(2025-11-04) 		0.80 3.47% 7,499,200 149,700 3.4
22.40
23.90
23.90
2 tháng
(2025-10-06) 		-1.65 -6.47% 26,501,200 309,600 7.1
21.85
26
23.90
3 tháng
(2025-09-05) 		-1.75 -6.84% 48,991,400 214,100 4.7
21.85
26.90
23.90
6 tháng
(2025-06-09) 		2.10 9.66% 195,508,000 390,400 18.6
21.75
27.65
23.90
12 tháng
(2024-12-09) 		5.65 31.04% 341,787,500 1,076,900 43.5
17.20
27.65
23.90
24 tháng
(2023-12-15) 		9.55 66.78% 467,532,000 1,262,560 46.7
13.60
27.65
23.90
36 tháng
(2022-12-20) 		11.70 96.30% 605,778,800 1,013,260 43.5
11.65
27.65
23.90
60 tháng
(2020-12-30) 		9.51 66.30% 1,013,017,630 -3,846,250 -38.2
10.65
28.85
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
23.55
 295,100 24 24 23.55 100 18,000 0
04/12/2025
23.90
 230,300 23.80 24 23.65 18,700 3,600 0.4
03/12/2025
23.85
 273,800 23.95 24 23.60 29,500 7,900 0.5
02/12/2025
23.85
 268,800 23.55 23.90 23.30 22,800 16,900 0.1
01/12/2025
23.55
 790,300 23.20 24.20 23.20 36,200 77,700 -1.0
28/11/2025
23.50
 229,300 23.20 23.50 23.15 5,200 2,700 0.1
27/11/2025
23.20
 122,400 23.60 23.60 23.20 7,300 4,900 0.1
26/11/2025
23.60
 148,100 23.10 23.60 23 8,200 6,900 0.0
25/11/2025
23
 648,900 23.45 23.50 22.95 46,500 6,200 0.9
24/11/2025
23.60
 127,600 23.65 24 23.10 1,000 7,100 -0.1
21/11/2025
23.65
 241,800 23.70 23.70 23.40 29,300 26,800 0.1
20/11/2025
23.70
 154,800 23.50 23.70 23.45 6,300 1,700 0.1
19/11/2025
23.75
 196,300 23.40 23.75 23.35 74,500 6,400 1.6
18/11/2025
23.50
 219,800 23.70 23.70 23.35 5,800 9,600 -0.1
17/11/2025
23.70
 250,100 23.50 23.90 23.40 3,400 14,300 -0.3
14/11/2025
23.30
 329,000 23.20 23.55 23.20 29,900 2,600 0.6
13/11/2025
23.20
 467,600 23 23.70 22.70 30,600 48,700 -0.4
12/11/2025
22.90
 365,600 22.55 23.25 22.45 33,200 42,100 -0.2
11/11/2025
22.40
 483,300 22.45 22.55 22.25 0 27,900 -0.6
10/11/2025
22.45
 422,400 22.60 22.75 22.40 47,700 21,300 0.6
07/11/2025
22.55
 409,100 22.70 22.75 22.45 24,700 35,100 -0.2
06/11/2025
22.70
 290,800 22.85 22.90 22.60 32,700 4,700 0.6
05/11/2025
22.75
 322,200 22.95 22.95 22.50 30,000 14,100 0.4
04/11/2025
23.05
 737,200 22.60 23.20 21.95 89,700 59,200 0.7
03/11/2025
21.85
 945,700 23.25 23.70 21.85 45,200 53,300 -0.2
31/10/2025
23.45
 774,100 24.10 24.10 23.45 61,700 30,000 0.7
30/10/2025
23.90
 487,300 24.40 24.40 23.80 29,500 9,500 0.5
29/10/2025
24.45
 539,500 23.70 24.50 23.70 66,400 29,400 0.9
28/10/2025
23.70
 664,300 23.45 23.70 23.05 67,700 42,200 0.6
27/10/2025
23.45
 466,500 23.95 24.05 23.45 67,700 73,000 -0.1
24/10/2025
23.95
 563,100 23.75 23.95 23.20 102,400 187,000 -2.0
23/10/2025
24
 513,000 24.20 24.20 23.70 1,100 136,700 -3.2
22/10/2025
24
 686,800 24.10 24.10 23.30 43,400 13,100 0.7
21/10/2025
23.90
 1,374,600 23.05 23.90 23.05 218,200 44,100 4.0
20/10/2025
23.05
 2,299,400 24.50 25.10 23.05 328,200 154,400 4.2
17/10/2025
24.50
 1,045,100 24.90 25.30 24.50 6,200 74,000 -1.7
16/10/2025
24.90
 767,100 24.70 24.95 24.40 38,300 112,800 -1.8
15/10/2025
24.65
 1,144,100 25.05 25.30 24.60 43,900 70,100 -0.7
14/10/2025
25.05
 1,230,800 26 26.20 25.05 96,600 146,900 -1.3
13/10/2025
25.75
 579,200 25.60 25.95 25.50 47,600 42,000 0.1
10/10/2025
26
 1,527,700 25.75 26.55 25.75 157,200 109,100 1.3
09/10/2025
25.75
 1,033,200 26 26.20 25.70 0 0 0
08/10/2025
25.90
 556,400 26 26.10 25.55 23,100 51,500 -0.7
07/10/2025
25.95
 1,343,700 25.45 26.30 25.30 130,400 60,700 1.8
06/10/2025
25.50
 460,400 25.10 25.60 25.10 39,700 14,800 0.6
03/10/2025
24.90
 430,500 25.50 25.60 24.90 8,200 89,100 -2.1
02/10/2025
25.65
 977,000 25.50 25.85 25.10 144,100 96,100 1.2
01/10/2025
25.55
 371,700 25.15 25.60 25 12,100 21,100 -0.2
30/09/2025
25.15
 887,900 25.10 25.80 24.35 137,700 103,900 0.8
29/09/2025
25.15
 605,300 25.70 26.15 25.15 27,900 35,500 -0.2
26/09/2025
25.85
 1,612,500 25.80 26.40 25.70 270,800 64,600 5.3
25/09/2025
25.70
 1,065,400 25.40 26 25.10 82,700 60,600 0.6
24/09/2025
25.45
 447,500 24.45 25.45 24.35 25,500 34,700 -0.2
23/09/2025
24.45
 354,200 24.95 24.95 24.45 3,900 14,700 -0.3
22/09/2025
24.70
 933,300 25.20 25.30 24.55 101,400 148,200 -1.2
19/09/2025
25.15
 585,800 25.50 25.70 25.05 15,700 5,100 0.3
18/09/2025
25.40
 614,900 25.45 25.75 25.15 48,600 113,500 -1.7
17/09/2025
25.40
 1,432,100 25.90 26.30 25.40 46,800 98,200 -1.3
16/09/2025
26.30
 1,222,000 27 27.10 26 25,100 239,400 -5.7
15/09/2025
26.90
 1,363,400 26.70 27 26.10 122,500 47,600 2.0
12/09/2025
26.55
 2,624,900 26 27.10 25.85 231,600 231,800 -0.1
11/09/2025
25.90
 1,629,900 25.30 25.90 24.65 179,400 272,600 -2.3
10/09/2025
25.30
 822,000 25.10 25.65 25.10 65,300 111,500 -1.2
09/09/2025
25.05
 747,100 25.15 25.30 24.80 17,600 64,100 -1.2
08/09/2025
25.25
 1,236,900 25.60 25.95 25.10 118,500 89,700 0.7
05/09/2025
25.60
 2,525,900 25.50 26.40 25.40 233,000 71,900 4.2
04/09/2025
25.25
 1,721,700 25 25.40 24.80 158,100 13,800 3.6
03/09/2025
25
 990,600 24.35 25.10 24.35 171,600 6,500 4.1
29/08/2025
24.50
 1,126,900 24.60 24.95 24.45 55,900 121,800 -1.6
28/08/2025
24.45
 553,400 24.45 24.60 24.25 0 59,800 0
27/08/2025
24.35
 928,500 24.90 25 24.30 0 246,800 -6.1
26/08/2025
24.75
 785,900 24 24.75 23.90 76,300 106,300 -0.7
25/08/2025
23.85
 1,374,800 24.05 24.45 23.80 86,700 96,800 -0.3
22/08/2025
24.05
 2,608,200 24.60 24.95 23.60 394,000 102,200 7.0
21/08/2025
25
 2,587,100 26 26 25 204,900 549,000 -8.7
20/08/2025
25.85
 4,280,200 27.25 27.40 25.40 219,800 359,500 -3.9
19/08/2025
27.25
 1,561,100 27.60 27.70 27.15 179,600 58,000 3.3
18/08/2025
27.30
 2,255,100 27.10 27.90 27 540,900 164,800 10.4
15/08/2025
27
 2,490,600 27.75 27.90 26.80 248,900 176,900 1.9
14/08/2025
27.60
 2,555,500 27.60 28.95 27.40 227,200 11,500 6.0
13/08/2025
27.40
 2,259,900 27.40 27.75 26.80 210,700 29,400 4.9
12/08/2025
27.30
 2,863,600 27.25 27.70 26.40 182,700 145,700 1.0
11/08/2025
27.20
 1,870,900 27.40 28.10 27.10 13,500 232,200 -6.0
08/08/2025
27.15
 1,990,100 27.85 27.85 26.80 64,100 413,600 -9.5
07/08/2025
27.65
 2,608,200 26.90 27.65 26.50 151,900 97,800 1.5
06/08/2025
26.90
 2,152,500 26.55 26.95 25.95 244,600 174,500 1.8
05/08/2025
26.40
 3,445,800 28 28.05 25.55 413,600 392,100 0.3
04/08/2025
27.45
 3,545,000 25.70 27.45 25.70 40,100 338,500 -7.8
01/08/2025
25.70
 2,997,600 25 26.10 24.90 192,500 150,200 1.1
31/07/2025
25.10
 1,642,000 25.50 25.50 24.60 30,100 93,900 -1.6
30/07/2025
25.25
 2,781,500 25.95 26.35 24 176,400 153,200 0.6
29/07/2025
25.80
 5,450,900 26 27.15 25.45 718,500 290,800 11.1
28/07/2025
25.55
 3,385,200 26 26 25.20 28,600 534,900 -12.9
25/07/2025
25.85
 3,177,900 25.65 26.65 25.65 160,000 130,900 0.7
24/07/2025
25.40
 2,267,200 25.10 25.40 24.95 292,200 77,900 5.4
23/07/2025
25.05
 3,881,000 24.65 25.60 24.65 563,800 320,400 6.0
22/07/2025
24.65
 2,217,800 24.90 24.95 24.55 85,800 212,000 -3.1
21/07/2025
24.90
 1,942,000 25.95 25.95 24.80 12,700 167,200 -4.0
18/07/2025
25.45
 3,401,500 25.30 25.85 24.50 365,500 59,400 7.7
17/07/2025
24.90
 3,389,000 24.60 25.60 24.45 284,800 113,600 4.3
16/07/2025
24.50
 2,046,500 24 24.90 23.85 106,500 32,100 1.8

Chính sách bảo mật | Điều khoản sử dụng |