CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

23.95
-0.25
(-1.03%)
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
(2026-02-11) 		-0.25 -1.05% 14,156,600 -354,400 -8.7
22.60
25.70
24.20
2 tháng
(2026-01-12) 		0.95 4.22% 30,236,400 -758,000 -18.7
22.50
25.70
24.20
3 tháng
(2025-12-15) 		1.55 7.08% 34,858,000 -969,000 -23.4
21.90
25.70
24.20
6 tháng
(2025-09-15) 		-3.45 -12.83% 76,245,800 -861,100 -21.4
21.85
26.90
24.20
12 tháng
(2025-03-18) 		1.95 9.07% 308,262,100 -98,600 16.2
17.20
27.65
24.20
24 tháng
(2024-03-25) 		7.45 46.56% 472,641,600 -171,100 15.3
13.60
27.65
24.20
36 tháng
(2023-03-29) 		11.15 90.65% 617,302,600 37,960 18.7
11.95
27.65
24.20
60 tháng
(2021-04-08) 		6.09 35.08% 990,037,400 -161,610 10.3
10.65
28.85
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2021
16.50
 1,207,700 16.50 16.75 16.30 9,000 0 0.1
11/10/2021
16.50
 998,500 16.55 16.70 16.40 36,600 0 0.6
08/10/2021
16.55
 1,089,100 17.05 17.40 16.55 24,300 6,500 0.3
07/10/2021
17.05
 2,234,900 16.60 17.45 16.65 10,100 0 0.2
06/10/2021
16.60
 2,010,700 16.25 16.80 16.20 8,700 5,000 0.1
05/10/2021
16.25
 1,636,000 15.80 16.40 15.75 12,500 0 0.2
04/10/2021
15.80
 577,200 15.60 16.05 15.60 20,900 6,700 0.2
01/10/2021
15.60
 336,400 15.90 15.95 15.60 7,700 7,700 0.0
30/09/2021
15.90
 499,300 15.85 16.20 15.90 500 0 0.0
29/09/2021
15.85
 742,400 15.25 15.90 15.25 6,700 15,600 -0.1
28/09/2021
15.25
 1,053,100 15 15.30 14.85 58,200 0 0.9
27/09/2021
15
 820,100 15.60 15.75 15 5,200 27,200 -0.3
24/09/2021
15.60
 810,900 15.80 16 15.35 2,100 24,400 -0.3
23/09/2021
15.80
 1,086,800 16.10 16.70 15.80 0 33,600 -0.5
22/09/2021
16.10
 1,051,700 15.65 16.20 15.55 12,000 5,200 0.1
21/09/2021
15.65
 1,060,400 16 16 15.35 1,200 59,700 -0.9
20/09/2021
16
 961,700 16.40 16.90 16 700 54,300 -0.9
17/09/2021: Cổ tức tiền mặt tỉ lệ: 10%
17/09/2021
16.40
 1,041,000 16.70 17.15 16.40 2,600 113,200 -1.9
16/09/2021
16.70
 1,697,300 16.65 16.79 16.51 8,800 0 0.2
15/09/2021
16.65
 1,819,700 16.13 16.65 15.95 61,900 3,700 1.0
14/09/2021
16.13
 1,031,500 15.95 16.13 15.71 3,100 1,600 0.0
13/09/2021
15.95
 1,349,200 16.46 16.46 15.76 1,500 45,600 -0.7
10/09/2021
16.46
 759,800 16.61 16.89 16.46 0 16,700 -0.3
09/09/2021
16.61
 1,307,100 16.42 16.89 16.42 100 28,900 -0.5
08/09/2021
16.42
 1,615,300 16.23 16.61 15.95 30,300 7,500 0.4
07/09/2021
16.23
 1,594,900 16.79 16.79 16.04 11,300 20,200 -0.2
06/09/2021
16.79
 2,292,100 15.80 16.89 16.37 88,400 6,500 1.5
01/09/2021
15.80
 2,130,600 15.00 15.80 15.00 62,500 35,300 0.4
31/08/2021
15.00
 1,055,800 15.19 15.57 15.00 400 5,500 -0.1
30/08/2021
15.19
 1,194,900 15.00 15.52 15.10 5,500 11,300 -0.1
27/08/2021
15.00
 756,600 14.44 15.00 14.11 44,900 400 0.7
26/08/2021
14.44
 506,200 14.06 14.44 14.06 15,700 0 0.2
25/08/2021
14.06
 559,400 13.96 14.15 13.78 36,400 0 0.5
24/08/2021
13.96
 761,100 14.06 14.25 13.68 41,700 0 0.6
23/08/2021
14.06
 891,900 14.44 14.62 14.06 57,200 0 0.9
20/08/2021
14.44
 1,615,100 15.33 15.61 14.34 10,700 10,300 0.0
19/08/2021
15.33
 1,627,300 15.19 15.85 15.19 0 7,500 -0.1
18/08/2021
15.19
 675,800 15.61 15.99 15.19 1,000 30,100 -0.5
17/08/2021
15.61
 1,419,200 15.43 16.04 15.19 39,000 66,700 -0.5
16/08/2021
15.43
 991,000 15.28 15.71 15.19 8,600 0 0.1
13/08/2021
15.28
 1,219,100 15.47 15.52 15.00 47,500 1,500 0.3
12/08/2021
15.47
 2,133,900 14.77 15.57 14.44 12,600 700 0.2
11/08/2021
14.77
 1,344,500 14.67 15.28 14.48 500 9,300 -0.1
10/08/2021
14.67
 851,500 14.62 14.91 14.15 0 18,500 -0.3
09/08/2021
14.62
 1,378,800 13.68 14.62 13.73 16,500 3,000 0.2
06/08/2021
13.68
 543,400 13.54 14.06 13.59 17,100 0 0.2
05/08/2021
13.54
 455,700 13.54 13.73 13.35 14,600 0 0.2
04/08/2021
13.54
 585,600 13.59 13.63 13.30 9,400 0 0.1
03/08/2021
13.59
 247,900 13.49 13.82 13.40 1,400 0 0.0
02/08/2021
13.49
 750,700 13.40 13.87 13.26 13,700 0 0.2
30/07/2021
13.40
 832,400 13.30 13.73 13.26 19,300 0 0.3
29/07/2021
13.30
 441,000 13.30 13.40 13.21 2,600 400 0.0
28/07/2021
13.30
 472,100 13.40 13.40 13.11 0 5,400 -0.1
27/07/2021
13.40
 286,500 13.35 13.49 13.30 3,900 600 0.0
26/07/2021
13.35
 282,500 13.30 13.40 13.11 0 6,400 -0.1
23/07/2021
13.30
 405,500 13.21 13.40 13.16 6,500 0 0.1
22/07/2021
13.21
 438,200 13.21 13.44 13.21 200 0 0.0
21/07/2021
13.21
 110,400 13.40 13.49 13.11 0 0 0
20/07/2021
13.40
 789,900 12.74 13.40 12.55 3,200 2,000 0.0
19/07/2021
12.74
 297,200 13.40 13.40 12.74 700 13,800 -0.2
16/07/2021
13.40
 156,100 13.59 13.63 13.40 0 0 0
15/07/2021
13.59
 187,400 13.59 13.59 13.11 900 6,000 -0.1
14/07/2021
13.59
 618,100 13.68 13.73 13.11 300 1,800 -0.0
13/07/2021
13.68
 217,700 13.21 13.68 12.88 10,100 4,500 0.1
12/07/2021
13.21
 644,800 13.78 13.78 12.83 8,800 20,000 -0.2
09/07/2021
13.78
 646,900 14.11 14.11 13.49 0 19,700 -0.3
08/07/2021
14.11
 348,000 13.68 14.11 13.49 0 15,100 -0.1
07/07/2021
13.68
 419,300 13.73 13.73 13.21 10,600 5,900 0.1
06/07/2021
13.73
 640,500 13.96 14.15 13.44 1,000 25,300 -0.4
05/07/2021
13.96
 487,600 14.25 14.25 13.68 1,000 18,000 -0.3
02/07/2021
14.25
 561,700 14.53 14.53 14.11 1,800 25,600 -0.4
01/07/2021
14.53
 408,400 14.53 14.67 14.25 17,400 4,500 0.2
30/06/2021
14.53
 441,700 14.67 14.81 14.53 0 2,400 -0.0
29/06/2021
14.67
 319,900 14.77 15.10 14.62 15,700 4,700 0.2
28/06/2021
14.77
 298,700 14.77 15.05 14.77 11,500 2,000 0.1
25/06/2021
14.77
 455,300 14.81 14.95 14.67 34,000 2,200 0.5
24/06/2021
14.81
 1,123,200 15.38 15.57 14.62 3,000 40,700 -0.6
23/06/2021
15.38
 777,200 15.47 15.80 15.38 7,000 19,700 -0.2
22/06/2021
15.47
 1,552,700 15.28 15.76 15.38 1,000 9,200 -0.1
21/06/2021
15.28
 1,205,000 15.24 15.76 15.24 1,000 24,200 -0.4
18/06/2021
15.24
 659,400 15.43 15.66 15.24 3,000 18,300 -0.3
17/06/2021
15.43
 1,008,300 15.19 15.76 14.91 3,000 7,600 -0.1
16/06/2021
15.19
 1,968,200 14.25 15.24 14.34 8,500 1,500 0.1
15/06/2021
14.25
 765,300 14.11 14.48 14.20 2,700 1,000 0.0
14/06/2021
14.11
 859,400 14.01 14.62 13.96 15,200 1,300 0.2
11/06/2021
14.01
 394,400 13.87 14.15 13.87 31,200 30,900 0.0
10/06/2021
13.87
 393,900 14.15 14.29 13.82 3,000 18,300 -0.2
09/06/2021
14.15
 246,500 14.01 14.15 13.68 0 400 -0.0
08/06/2021
14.01
 867,400 14.15 14.44 13.87 200 11,000 -0.2
07/06/2021
14.15
 347,500 14.53 14.62 13.96 0 4,600 -0.1
04/06/2021
14.53
 440,900 14.62 14.81 14.34 6,100 1,400 0.1
03/06/2021
14.62
 647,300 13.68 14.62 13.96 52,500 0 0.8
02/06/2021
13.68
 546,400 13.78 14.01 13.49 0 27,600 -0.4
01/06/2021
13.78
 458,100 13.96 13.96 13.59 0 5,700 -0.1
31/05/2021
13.96
 362,800 13.87 13.96 13.49 11,900 8,900 0.0
28/05/2021
13.87
 713,800 13.59 13.87 13.35 20,400 1,500 0.3
27/05/2021
13.59
 602,400 13.68 14.06 13.59 100 13,600 -0.2
26/05/2021
13.68
 632,400 14.20 14.29 13.68 0 34,400 -0.5
25/05/2021
14.20
 635,000 14.11 14.58 13.92 500 19,700 -0.3
24/05/2021
14.11
 399,900 13.21 14.11 13.21 8,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |