CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

16.10
-0.30
(-1.83%)
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
(2026-08-12) 		-1.33 -7.49% 4,117,800 -190,100 0
16.10
17.73
16.10
2 tháng
(2026-07-13) 		-1.37 -7.72% 8,247,000 -97,500 0
16.10
17.82
16.10
3 tháng
(2026-06-15) 		-2.10 -11.35% 13,625,800 -32,300 0
16.10
18.86
16.10
6 tháng
(2026-03-16) 		-5.24 -24.20% 38,459,400 -832,500 -4.5
16.10
21.64
16.10
12 tháng
(2025-09-16) 		-7.51 -31.41% 114,513,100 -1,584,200 -23.6
16.10
23.91
16.10
24 tháng
(2024-09-23) 		2.63 19.08% 437,591,100 -637,900 17.7
13.73
25.14
16.10
36 tháng
(2023-09-27) 		2.81 20.67% 568,166,200 -824,440 15.3
12.36
25.14
16.10
60 tháng
(2021-10-07) 		0.90 5.81% 929,239,000 -955,210 8.2
9.68
26.23
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2026
16.10
 292,500 16.45 16.45 15.90 0 400 0
10/09/2026
16.40
 152,300 16.60 16.60 16.35 0 100 0
09/09/2026
16.45
 171,100 16.55 16.70 16.35 0 500 0
08/09/2026
16.70
 177,600 16.80 16.80 16.60 0 1,100 0
07/09/2026
16.75
 134,400 16.95 16.95 16.75 0 2,500 0
04/09/2026
16.90
 177,600 16.90 17 16.85 0 2,100 0
03/09/2026
16.95
 158,100 17 17.10 16.90 0 17,100 0
28/08/2026
17
 204,600 16.95 17.05 16.90 2,000 300 0
27/08/2026
17
 273,800 17.05 17.05 16.90 0 3,500 0
26/08/2026
17
 175,300 17 17.10 16.90 0 14,400 0
25/08/2026
17
 167,700 17 17.10 17 100 0 0
24/08/2026
16.95
 170,100 17.20 17.20 16.90 5,200 800 0
21/08/2026
17.10
 324,600 16.60 17.20 16.60 34,300 1,000 0
20/08/2026
16.90
 111,300 16.75 17 16.75 0 1,400 0
19/08/2026
16.90
 319,900 17 17.15 16.65 0 9,100 0
18/08/2026
17.05
 352,200 17.10 17.60 17.05 0 29,600 0
17/08/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
17/08/2026
17.30
 101,400 17.40 17.75 17.20 0 22,000 0
14/08/2026
17.32
 603,700 17.55 17.59 17.23 2,100 54,800 0
13/08/2026
17.73
 175,600 17.73 17.77 17.55 0 15,500 0
12/08/2026
17.73
 166,500 17.59 18.09 17.59 1,300 59,300 0
11/08/2026
17.64
 183,400 17.64 17.82 17.55 24,700 0 0
10/08/2026
17.55
 166,100 17.50 17.73 17.50 7,500 0 0
07/08/2026
17.64
 81,700 17.36 17.68 17.36 11,500 0 0
06/08/2026
17.55
 127,900 17.41 17.55 17.32 8,100 0 0
05/08/2026
17.41
 134,800 17.73 17.77 17.41 6,000 4,200 0
04/08/2026
17.50
 145,300 17.27 17.68 17.27 14,700 300 0
03/08/2026
17.27
 189,100 17.36 17.55 17.18 15,000 4,100 0
31/07/2026
17.27
 200,900 17.64 17.64 17.23 7,700 15,500 0
30/07/2026
17.64
 206,400 17.64 17.86 17.50 22,300 1,600 0
29/07/2026
17.50
 243,900 16.77 17.50 16.59 9,000 10,600 0
28/07/2026
16.73
 185,600 16.55 16.73 16.36 16,800 24,400 0
27/07/2026
16.55
 272,500 16.64 16.77 16.36 2,900 37,200 0
24/07/2026
16.68
 167,300 16.68 16.86 16.55 13,900 2,400 0
23/07/2026
17
 139,200 16.64 17 16.55 19,300 8,500 0
22/07/2026
16.91
 216,000 16.68 17.09 16.68 39,300 3,600 0
21/07/2026
17.09
 179,900 16.77 17.09 16.77 0 14,000 0
20/07/2026
17.09
 156,700 17.27 17.32 16.86 1,700 100 0
17/07/2026
17.55
 87,600 17.27 17.55 17.23 500 5,700 0
16/07/2026
17.55
 299,500 17.27 17.55 17.18 46,800 4,100 0
15/07/2026
17.64
 59,900 17.77 17.82 17.41 100 3,600 0
14/07/2026
17.82
 121,100 17.36 17.82 17.36 10,000 2,300 0
13/07/2026
17.77
 564,400 17.86 18.05 17.09 2,600 45,600 0
10/07/2026
18.05
 608,500 18.05 18.27 18.05 0 0 0
09/07/2026
18.14
 680,600 17.64 18.27 17.64 3,200 100 0
08/07/2026
17.82
 549,700 17.68 17.82 17.18 87,000 500 0
07/07/2026
17.73
 412,400 17.82 17.86 17.45 100 0 0
06/07/2026
17.95
 116,100 18.14 18.23 17.77 100 10,900 0
03/07/2026
18.18
 69,800 18.18 18.32 18.09 500 1,800 0
02/07/2026
18.32
 132,500 18.41 18.45 18.27 0 7,500 0
01/07/2026
18.41
 179,000 18.59 18.59 18.23 0 3,400 0
30/06/2026
18.45
 162,200 18.55 18.64 18.27 0 7,700 0
29/06/2026
18.55
 289,500 18.23 18.64 18.18 4,500 4,700 0
26/06/2026
18.23
 234,400 18.36 18.45 18.09 3,400 800 0
25/06/2026
18.41
 159,400 18.09 18.41 18.09 0 900 0
24/06/2026
18.32
 327,900 18.32 18.32 17.91 20,800 3,100 0
23/06/2026
18.32
 219,800 18.32 18.50 18.18 0 14,300 0
22/06/2026
18.32
 65,100 18.45 18.59 18.32 0 10,900 0
19/06/2026
18.41
 193,800 18.45 18.82 18.36 1,800 9,200 0
18/06/2026
18.68
 202,900 18.86 18.86 18.64 0 0 0
17/06/2026
18.86
 278,900 18.36 19 18.36 15,300 1,700 0
16/06/2026
18.45
 198,400 18.32 18.59 18.32 300 3,100 0
15/06/2026
18.50
 297,900 18.23 18.50 18.23 8,900 100 0
12/06/2026
18.18
 346,800 18.18 18.32 18.09 1,400 0 0
11/06/2026
18.18
 338,500 18.36 18.45 18.18 0 0 0
10/06/2026
18.45
 225,700 18.09 18.55 18.09 2,900 0 0
09/06/2026
18.09
 80,600 18.05 18.18 17.77 900 1,300 0
08/06/2026
18.09
 293,200 18.09 18.27 17.95 0 10,800 0
05/06/2026
18.27
 68,400 18.32 18.36 18.23 0 0 0
04/06/2026
18.36
 179,300 18.18 18.41 18.18 0 0 0
03/06/2026
18.27
 180,500 18.09 18.27 18.05 30,000 22,600 0
02/06/2026
18.23
 206,900 18.27 18.41 18.05 0 0 0
01/06/2026
18.27
 104,500 18.18 18.50 18.18 0 1,400 0
29/05/2026
18.18
 571,000 18.59 18.64 18.18 500 700 0
28/05/2026
18.59
 61,400 18.50 18.68 18.50 0 2,800 0
27/05/2026
18.55
 174,100 18.45 18.68 18.45 400 1,900 0
26/05/2026
18.59
 452,500 18.45 18.59 18.41 500 0 0
25/05/2026
18.50
 311,500 18.68 18.77 18.45 2,200 0 0
22/05/2026
18.73
 289,900 18.68 18.77 18.36 1,900 1,000 0
21/05/2026
18.68
 254,000 18.91 19 18.68 0 400 0
20/05/2026
18.91
 405,300 19.36 19.36 18.64 900 1,200 0
19/05/2026
19.36
 358,500 19.41 19.45 19.05 0 1,700 0
18/05/2026
19.41
 263,900 19.36 19.50 19 2,700 2,800 0
15/05/2026
19.50
 136,100 19.73 19.73 19.41 0 1,100 0
14/05/2026
19.64
 361,600 19.18 19.95 19.18 1,700 0 0
13/05/2026
19.09
 340,400 19.27 19.36 19 0 0 0
12/05/2026
19.41
 386,600 19.55 19.64 19.14 3,900 0 0
11/05/2026
19.55
 230,100 19.77 19.82 19.36 0 300 0
08/05/2026
19.73
 372,500 19.59 19.91 19.59 0 15,400 0
07/05/2026
19.64
 258,900 19.73 19.95 19.59 0 27,100 0
06/05/2026
19.64
 98,600 19.41 19.73 19.41 0 19,300 0
05/05/2026
19.64
 130,400 19.50 19.68 19.27 0 68,500 0
04/05/2026
19.55
 266,800 19.55 19.82 19.27 11,400 0 0
29/04/2026
19.55
 192,400 19.36 19.64 19.23 29,700 3,800 0
28/04/2026
19.50
 842,200 19.91 20 19.50 0 61,700 0
24/04/2026
20
 191,400 20.09 20.14 19.64 0 44,500 0
23/04/2026
20.05
 1,081,500 20.09 20.14 19.64 4,300 9,700 0
22/04/2026
20
 561,200 20.14 20.18 19.86 0 66,900 0
21/04/2026
20.18
 247,900 20.18 20.36 20.05 0 8,700 0
20/04/2026
20.18
 849,900 20.32 20.45 20.14 21,000 53,600 0
17/04/2026
20.32
 599,800 20.50 20.50 20.23 0 33,100 0

Chính sách bảo mật | Điều khoản sử dụng |