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
(2025-11-05) 		1.15 5.05% 6,992,300 134,300 3.1
22.40
23.90
23.55
2 tháng
(2025-10-06) 		-1.60 -6.27% 26,731,500 324,700 7.4
21.85
26
23.55
3 tháng
(2025-09-08) 		-1.35 -5.35% 46,695,800 68,100 0.8
21.85
26.90
23.55
6 tháng
(2025-06-09) 		2.15 9.89% 195,738,300 405,500 18.9
21.75
27.65
23.55
12 tháng
(2024-12-10) 		4.90 25.79% 340,374,400 1,057,500 43.3
17.20
27.65
23.55
24 tháng
(2023-12-18) 		9.90 70.71% 467,556,700 1,277,660 47.1
13.60
27.65
23.55
36 tháng
(2022-12-21) 		12.10 102.54% 605,400,400 1,045,060 44.1
11.65
27.65
23.55
60 tháng
(2020-12-31) 		9.28 63.43% 1,012,607,150 -3,825,590 -37.8
10.65
28.85
23.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
13.87
 433,200 14.06 14.15 13.87 8,800 202,200 -2.9
17/02/2021
14.06
 382,100 13.78 14.15 13.78 20,100 200,500 -2.7
09/02/2021
13.78
 386,500 13.73 13.78 13.30 2,500 206,500 -2.9
08/02/2021
13.73
 586,600 13.87 13.96 13.11 300 13,900 -0.2
05/02/2021
13.87
 146,300 13.78 14.25 13.59 7,100 12,600 -0.1
04/02/2021
13.78
 198,500 13.49 14.06 13.40 46,200 12,900 0.5
03/02/2021
13.49
 861,000 13.11 13.68 13.07 0 21,700 -0.3
02/02/2021
13.11
 770,900 12.78 13.11 12.36 4,100 6,200 -0.0
01/02/2021
12.78
 456,300 13.40 14.06 12.64 5,400 25,200 -0.3
29/01/2021
13.40
 425,800 13.26 13.68 12.45 30,800 4,700 0.4
28/01/2021
13.26
 576,000 14.25 14.25 13.26 18,300 0 0.3
27/01/2021
14.25
 632,700 14.62 14.62 13.92 3,500 19,000 -0.2
26/01/2021
14.62
 794,200 15.10 15.10 14.34 9,000 9,200 -0.0
25/01/2021
15.10
 465,000 15.19 15.33 14.91 8,700 2,400 0.1
22/01/2021
15.19
 418,300 15.14 15.52 14.86 9,300 5,400 0.1
21/01/2021
15.14
 705,200 14.86 15.28 14.72 31,700 71,000 -0.6
20/01/2021
14.86
 414,400 15.00 15.00 14.15 0 50,400 -0.8
19/01/2021
15.00
 1,052,900 15.19 16.04 14.20 7,200 10,000 -0.0
18/01/2021
15.19
 752,700 15.24 15.38 15.19 29,000 203,400 -2.8
15/01/2021
15.24
 837,500 15.47 15.61 15.24 400 140,100 -2.3
14/01/2021
15.47
 1,361,700 15.47 15.95 15.19 10,400 266,300 -4.2
13/01/2021
15.47
 1,102,100 15.57 16.32 15.24 3,000 279,200 -4.6
12/01/2021
15.57
 943,300 15.28 15.76 15.10 1,300 143,200 -2.3
11/01/2021
15.28
 489,100 15.28 15.47 15.14 2,100 2,000 0.0
08/01/2021
15.28
 851,300 15.00 15.33 14.95 30,300 2,000 0.5
07/01/2021
15.00
 1,195,000 15.00 15.19 14.77 5,000 700 0.1
06/01/2021
15.00
 648,300 15.28 15.47 15.00 8,700 9,800 -0.0
05/01/2021
15.28
 577,600 15.10 15.43 15.00 11,800 0 0.2
04/01/2021
15.10
 946,400 14.62 15.33 14.62 19,900 1,800 0.3
31/12/2020
14.62
 339,150 14.34 14.62 14.39 1,420 2,600 -0.0
30/12/2020
14.34
 640,780 14.77 14.81 14.29 0 5,560 -0.1
29/12/2020
14.77
 665,030 14.44 15.00 14.34 2,100 10,520 -0.1
28/12/2020
14.44
 835,870 14.34 14.91 14.34 14,790 3,400 0.2
25/12/2020
14.34
 979,060 13.87 14.53 13.49 7,650 15,070 -0.1
24/12/2020
13.87
 557,620 14.39 14.62 13.54 3,100 50,920 -0.7
23/12/2020
14.39
 1,090,240 14.20 14.91 14.34 5,370 34,760 -0.5
22/12/2020
14.20
 1,298,070 13.30 14.20 13.26 21,970 5,000 0.2
21/12/2020
13.30
 670,080 13.40 13.59 13.30 4,290 5,000 -0.0
18/12/2020
13.40
 578,280 13.30 13.44 13.26 370 0 0.0
17/12/2020
13.30
 352,370 13.44 13.54 13.21 8,440 1,410 0.1
16/12/2020
13.44
 907,360 13.40 13.59 13.26 9,010 0 0.1
15/12/2020
13.40
 737,440 13.30 13.78 13.21 20,720 170 0.3
14/12/2020
13.30
 1,287,470 13.21 13.59 13.21 76,330 3,100 1.0
11/12/2020
13.21
 853,060 13.21 13.59 12.74 14,210 9,940 0.1
10/12/2020
13.21
 846,630 13.59 13.68 12.93 0 24,150 -0.3
09/12/2020: Cổ tức tiền mặt tỉ lệ: 12%
09/12/2020
13.59
 922,900 13.54 13.87 13.54 68,990 0 1.0
08/12/2020
13.54
 1,522,870 13.15 13.76 13.23 55,480 1,000 0.8
07/12/2020
13.15
 1,394,060 12.97 13.23 13.02 3,500 4,320 -0.0
04/12/2020
12.97
 757,520 12.84 13.23 12.80 5,100 4,520 0.0
03/12/2020
12.84
 696,950 12.23 12.93 12.23 7,180 3,000 0.1
02/12/2020
12.23
 659,820 12.10 12.32 12.15 17,840 0 0.3
01/12/2020
12.10
 534,100 12.23 12.23 11.93 49,610 0 0.7
30/11/2020
12.23
 323,830 12.28 12.32 12.23 5,200 0 0.1
27/11/2020
12.28
 441,020 12.41 12.45 12.28 100 0 0.0
26/11/2020
12.41
 928,230 11.88 12.45 11.75 6,960 0 0.1
25/11/2020
11.88
 563,970 12.02 12.15 11.84 11,200 52,100 -0.6
24/11/2020
12.02
 496,720 11.97 12.19 11.75 1,390 173,060 -2.4
23/11/2020
11.97
 1,029,710 11.84 12.19 11.84 80 321,730 -4.4
20/11/2020
11.84
 1,641,070 11.62 12.41 11.84 6,300 333,970 -4.5
19/11/2020
11.62
 298,090 10.88 11.62 10.88 660 1,400 -0.0
18/11/2020
10.88
 470,900 10.88 10.88 10.75 1,600 0 0.0
17/11/2020
10.88
 360,610 10.88 10.93 10.71 700 0 0.0
16/11/2020
10.88
 180,670 10.88 11.01 10.80 4,190 3,000 0.0
13/11/2020
10.88
 374,650 10.88 10.97 10.80 0 0 0
12/11/2020
10.88
 350,680 10.97 11.01 10.88 0 0 0
11/11/2020
10.97
 361,890 10.88 11.06 10.84 8,750 0 0.1
10/11/2020
10.88
 376,590 11.01 11.14 10.88 5,570 0 0.1
09/11/2020
11.01
 150,370 10.97 11.14 10.93 530 0 0.0
06/11/2020
10.97
 305,170 11.14 11.23 10.88 890 120 0.0
05/11/2020
11.14
 301,200 11.23 11.23 11.06 530 0 0.0
04/11/2020
11.23
 257,820 11.19 11.23 11.06 9,180 800 0.1
03/11/2020
11.19
 80,340 11.14 11.23 10.97 0 70 -0.0
02/11/2020
11.14
 116,970 10.97 11.23 10.97 0 0 0
30/10/2020
10.97
 229,580 10.97 11.14 10.84 0 0 0
29/10/2020
10.97
 298,940 10.97 10.97 10.58 270 0 0.0
28/10/2020
10.97
 438,170 10.97 10.97 10.45 0 4,210 -0.1
27/10/2020
10.97
 397,480 11.28 11.32 10.67 0 141,630 -1.8
26/10/2020
11.28
 341,210 11.41 11.54 11.14 0 61,290 -0.8
23/10/2020
11.41
 184,420 11.32 11.45 11.28 0 0 0
22/10/2020
11.32
 1,721,920 11.32 11.54 11.28 1,800 183,780 -2.4
21/10/2020
11.32
 714,550 11.49 11.62 11.14 0 117,990 -1.5
20/10/2020
11.49
 449,630 11.62 11.67 11.32 5,360 0 0.1
19/10/2020
11.62
 302,710 11.71 11.88 11.54 1,430 0 0.0
16/10/2020
11.71
 859,980 11.93 11.93 11.28 0 1,450 -0.0
15/10/2020
11.93
 430,300 12.10 12.19 11.71 0 11,270 -0.2
14/10/2020
12.10
 300,710 12.19 12.32 12.06 0 14,900 -0.2
13/10/2020
12.19
 295,460 12.19 12.41 12.19 0 4,910 -0.1
12/10/2020
12.19
 334,890 12.45 12.67 12.19 5,430 7,020 -0.0
09/10/2020
12.45
 476,490 12.45 12.58 12.36 9,350 0 0.1
08/10/2020
12.45
 532,620 12.58 12.63 12.23 1,280 27,950 -0.4
07/10/2020
12.58
 809,660 12.58 12.63 12.41 620 0 0.0
06/10/2020
12.58
 443,380 12.58 12.63 12.28 3,690 0 0.1
05/10/2020
12.58
 1,041,180 12.36 12.76 12.36 0 0 0
02/10/2020
12.36
 562,580 12.23 12.63 12.02 0 18,740 -0.3
01/10/2020
12.23
 392,400 12.19 12.32 12.10 920 1,460 -0.0
30/09/2020
12.19
 435,680 12.28 12.36 11.93 0 0 0
29/09/2020
12.28
 649,570 12.41 12.58 12.19 15,500 13,890 0.0
28/09/2020
12.41
 885,290 12.71 12.76 12.41 0 12,220 -0.2
25/09/2020
12.71
 629,290 12.71 12.80 12.28 0 2,500 -0.0
24/09/2020
12.71
 358,160 12.84 12.89 12.63 3,690 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |