CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

23.65
-0.55
(-2.27%)
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)
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
23/09/2020
12.84
 329,900 12.76 12.89 12.67 260 1,360 -0.0
22/09/2020
12.76
 561,500 12.84 13.02 12.76 21,060 0 0.3
21/09/2020
12.84
 751,450 12.71 12.89 12.63 560 0 0.0
18/09/2020
12.71
 348,330 12.80 12.80 12.67 1,200 0 0.0
17/09/2020
12.80
 514,650 12.80 12.93 12.67 0 13,130 -0.2
16/09/2020
12.80
 462,660 12.89 12.93 12.63 0 10,450 -0.2
15/09/2020
12.89
 468,870 13.02 13.15 12.63 800 12,750 -0.2
14/09/2020
13.02
 983,980 12.76 13.28 12.63 11,340 0 0.2
11/09/2020
12.76
 460,810 12.76 12.93 12.71 27,740 0 0.4
10/09/2020
12.76
 644,270 12.58 12.93 12.63 12,450 0 0.2
09/09/2020
12.58
 957,790 12.49 12.58 12.23 44,090 0 0.6
08/09/2020
12.49
 669,430 12.19 12.67 12.28 9,460 0 0.1
07/09/2020
12.19
 1,197,630 12.02 12.49 11.88 11,480 0 0.2
04/09/2020
12.02
 554,930 12.10 12.10 11.84 15,390 0 0.2
03/09/2020
12.10
 1,002,680 12.19 12.54 12.06 1,320 1,990 -0.0
01/09/2020
12.19
 1,201,630 12.28 12.32 12.02 9,680 0 0.1
31/08/2020
12.28
 1,735,600 12.45 12.58 12.10 0 14,570 -0.2
28/08/2020
12.45
 1,638,980 12.23 12.93 12.36 3,700 34,910 -0.5
27/08/2020
12.23
 1,076,430 11.45 12.23 11.41 23,000 0 0.3
26/08/2020
11.45
 382,770 11.36 11.49 11.32 14,260 0 0.2
25/08/2020
11.36
 819,400 11.36 11.54 11.36 6,760 0 0.1
24/08/2020
11.36
 368,120 11.23 11.49 11.36 13,320 0 0.2
21/08/2020
11.23
 415,890 11.14 11.32 11.10 2,990 290 0.0
20/08/2020
11.14
 405,600 11.32 11.58 11.14 0 470 -0.0
19/08/2020
11.32
 550,890 11.67 11.71 11.32 500 2,260 -0.0
18/08/2020
11.67
 560,020 11.67 11.88 11.62 0 13,060 -0.2
17/08/2020
11.67
 585,230 11.71 11.71 11.49 6,690 0 0.1
14/08/2020
11.71
 1,168,410 11.41 11.93 11.32 5,580 2,720 0.0
13/08/2020
11.41
 883,550 11.41 11.58 11.28 0 0 0
12/08/2020
11.41
 873,180 11.58 11.67 11.19 0 12,630 -0.2
11/08/2020
11.58
 1,287,410 11.54 12.19 11.58 0 48,210 -0.6
10/08/2020
11.54
 629,030 10.80 11.54 10.97 4,800 0 0.1
07/08/2020
10.80
 806,790 10.49 10.88 10.45 17,860 0 0.2
06/08/2020
10.49
 477,340 10.71 10.71 10.40 0 0 0
05/08/2020
10.71
 635,530 10.67 10.75 10.45 0 2,120 -0.0
04/08/2020
10.67
 955,480 10.32 10.84 10.58 8,210 9,100 -0.0
03/08/2020
10.32
 546,960 9.66 10.32 9.58 44,550 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |