CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

22.90
-0.30
(-1.29%)
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
(2026-02-23) 		0 0% 14,886,000 67,500 1.2
22.60
25.70
23.20
2 tháng
(2026-01-16) 		0.80 3.48% 30,473,900 -409,000 -10.5
22.55
25.70
23.20
3 tháng
(2025-12-17) 		1.20 5.31% 35,738,300 -614,100 -15.1
22
25.70
23.20
6 tháng
(2025-09-18) 		-1.60 -6.30% 73,924,900 -301,700 -7.7
21.85
26
23.20
12 tháng
(2025-03-24) 		2.35 10.96% 306,860,300 231,000 24.0
17.20
27.65
23.20
24 tháng
(2024-03-27) 		7.75 48.29% 472,545,900 216,100 24.2
13.60
27.65
23.20
36 tháng
(2023-04-03) 		11.15 88.14% 618,577,800 402,060 27.2
11.95
27.65
23.20
60 tháng
(2021-04-12) 		6.72 39.37% 990,438,000 213,390 19.0
10.65
28.85
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/03/2020
17.53
 218,400 17.82 17.82 17.04 0 5,500 -0.1
11/03/2020
17.82
 114,150 17.90 17.90 17.78 0 0 0
10/03/2020
17.90
 106,150 17.90 17.94 17.86 0 0 0
09/03/2020
17.90
 112,080 17.94 17.94 16.96 0 0 0
06/03/2020
17.94
 133,570 17.86 17.94 17.69 5,500 0 0.1
05/03/2020
17.86
 110,520 17.86 17.86 17.82 0 0 0
04/03/2020
17.86
 155,550 17.86 17.94 17.82 0 0 0
03/03/2020
17.86
 122,320 17.94 17.94 16.88 0 4,900 -0.1
02/03/2020
17.94
 112,880 17.94 17.98 17.90 0 810 -0.0
28/02/2020
17.94
 113,280 18.02 18.02 17.53 0 0 0
27/02/2020
18.02
 178,120 18.02 18.02 17.94 0 0 0
26/02/2020
18.02
 40,700 18.10 18.27 18.02 0 0 0
25/02/2020
18.10
 91,800 18.10 18.10 17.90 0 0 0
24/02/2020
18.10
 48,260 18.35 18.67 17.53 0 0 0
21/02/2020
18.35
 75,930 18.10 18.35 17.78 0 0 0
20/02/2020
18.10
 68,210 17.94 18.27 17.86 0 0 0
19/02/2020
17.94
 52,150 18.47 18.51 17.94 0 0 0
18/02/2020
18.47
 109,240 18.22 18.75 17.65 0 1,250 -0.0
17/02/2020
18.22
 75,150 18.18 18.35 17.45 0 850 -0.0
14/02/2020
18.18
 277,010 18.02 18.18 17.69 0 280 -0.0
13/02/2020
18.02
 143,370 17.86 18.02 17.69 1,250 240 0.0
12/02/2020
17.86
 204,080 17.94 17.94 17.45 820 0 0.0
11/02/2020
17.94
 112,570 18.10 18.10 17.04 0 570 -0.0
10/02/2020
18.10
 259,400 17.29 18.10 16.39 520 0 0.0
07/02/2020
17.29
 55,640 16.96 17.53 16.47 0 2,850 -0.1
06/02/2020
16.96
 100,340 15.94 16.96 14.84 570 4,830 -0.1
05/02/2020
15.94
 90,400 17.12 17.12 15.94 0 0 0
04/02/2020
17.12
 14,620 17.12 17.78 16.06 0 0 0
03/02/2020
17.12
 328,380 17.69 17.69 16.88 7,680 0 0.2
31/01/2020
17.69
 381,800 18.43 18.43 17.69 0 1,260 -0.0
30/01/2020
18.43
 331,440 18.67 18.67 18.27 0 0 0
22/01/2020
18.67
 325,270 17.86 18.67 17.45 0 0 0
21/01/2020
17.86
 319,720 17.86 17.90 17.29 0 400 -0.0
20/01/2020
17.86
 368,980 17.25 17.86 16.80 0 0 0
17/01/2020
17.25
 303,570 17.29 17.37 16.88 0 780 -0.0
16/01/2020
17.29
 410,700 17.45 17.45 16.96 1,660 0 0.0
15/01/2020
17.45
 385,490 17.45 17.45 16.88 0 0 0
14/01/2020
17.45
 316,060 17.61 17.61 17.04 0 3,099,910 -69.8
13/01/2020
17.61
 457,870 17.37 17.86 17.12 0 0 0
10/01/2020
17.37
 310,490 17.69 17.69 17.12 0 0 0
09/01/2020
17.69
 308,350 17.86 17.86 16.96 0 0 0
08/01/2020
17.86
 389,040 17.69 17.86 17.04 500 0 0.0
07/01/2020
17.69
 353,620 18.35 18.35 17.53 0 0 0
06/01/2020
18.35
 355,170 18.59 18.59 17.78 280 0 0.0
03/01/2020
18.59
 429,140 18.92 18.92 18.22 0 0 0
02/01/2020
18.92
 616,790 18.67 19.08 17.94 0 8,000 -0.2
31/12/2019
18.67
 594,860 18.67 18.67 18.02 0 0 0
30/12/2019
18.67
 975,900 17.78 18.67 17.45 0 0 0
27/12/2019
17.78
 365,870 16.63 17.78 15.90 0 0 0
26/12/2019
16.63
 338,820 17.16 17.16 16.31 0 0 0
25/12/2019
17.16
 315,580 17.37 17.37 16.88 0 0 0
24/12/2019
17.37
 322,540 17.78 17.78 17.37 0 0 0
23/12/2019
17.78
 323,460 17.78 17.78 17.45 0 0 0
20/12/2019
17.78
 338,970 17.78 17.78 17.53 0 0 0
19/12/2019
17.78
 305,400 17.86 17.86 17.61 0 0 0
18/12/2019
17.86
 297,290 18.10 18.10 17.78 0 0 0
17/12/2019
18.10
 380,380 17.94 18.10 17.69 0 0 0
16/12/2019
17.94
 353,720 17.94 18.10 17.69 300 0 0.0
13/12/2019
17.94
 328,290 17.94 17.94 17.69 0 0 0
12/12/2019
17.94
 324,780 17.94 17.94 17.69 0 0 0
11/12/2019
17.94
 308,960 17.94 17.94 17.61 0 0 0
10/12/2019
17.94
 323,010 18.18 18.27 17.78 0 0 0
09/12/2019
18.18
 334,130 18.06 18.18 17.74 0 0 0
06/12/2019
18.06
 316,880 17.94 18.06 17.74 0 0 0
05/12/2019
17.94
 304,280 18.18 18.18 17.78 0 0 0
04/12/2019
18.18
 333,000 18.10 18.18 17.78 0 0 0
03/12/2019
18.10
 280,330 18.18 18.27 17.90 0 0 0
02/12/2019
18.18
 286,130 18.59 18.59 17.86 0 880 -0.0
29/11/2019
18.59
 283,900 18.43 18.59 18.18 0 0 0
28/11/2019
18.43
 256,130 18.67 18.67 18.35 0 0 0
27/11/2019
18.67
 279,050 18.75 18.75 18.51 0 2,760 -0.1
26/11/2019
18.75
 281,920 19.16 19.16 18.63 0 42,810 -1.0
25/11/2019
19.16
 286,540 18.75 19.16 18.75 0 1,190 -0.0
22/11/2019
18.75
 275,550 19.16 19.20 18.75 0 3,200 -0.1
21/11/2019
19.16
 302,170 19.16 19.16 18.92 0 0 0
20/11/2019
19.16
 353,880 18.92 19.16 18.92 0 0 0
19/11/2019
18.92
 83,990 19.41 19.41 18.92 0 9,440 -0.2
18/11/2019
19.41
 318,130 19.57 19.57 19.28 0 1,880 -0.0
15/11/2019
19.57
 294,050 19.98 19.98 19.24 0 1,380 -0.0
14/11/2019
19.98
 365,150 19.57 19.98 19.28 0 55,980 -1.3
13/11/2019
19.57
 385,600 19.57 19.81 19.00 0 5,800 -0.1
12/11/2019
19.57
 484,610 20.30 20.30 19.41 0 114,140 -2.8
11/11/2019
20.30
 264,270 20.30 20.30 19.98 0 0 0
08/11/2019
20.30
 622,580 20.22 20.30 19.98 0 2,000 -0.0
07/11/2019
20.22
 560,550 20.30 20.30 20.10 6,930 2,000 0.1
06/11/2019
20.30
 607,210 20.22 20.30 19.90 3,630 0 0.1
05/11/2019
20.22
 467,800 20.22 20.22 19.94 0 0 0
04/11/2019
20.22
 480,550 20.39 20.39 19.90 0 0 0
01/11/2019
20.39
 473,610 20.39 20.47 19.98 0 5,670 -0.1
31/10/2019
20.39
 388,950 20.55 20.55 20.06 0 0 0
30/10/2019
20.55
 1,535,550 19.81 20.55 19.73 970 3,000 -0.1
29/10/2019
19.81
 397,760 19.73 19.90 19.49 0 0 0
28/10/2019
19.73
 655,790 20.06 20.14 19.73 0 0 0
25/10/2019
20.06
 550,250 20.06 20.06 19.77 3,260 0 0.1
24/10/2019
20.06
 958,350 19.86 20.39 19.77 0 200,000 -4.6
23/10/2019
19.86
 394,680 20.06 20.14 19.77 0 200,000 -9.5
22/10/2019
20.06
 598,780 20.83 20.83 19.65 0 0 0
21/10/2019
20.83
 492,710 20.83 20.96 20.47 0 0 0
18/10/2019
20.83
 2,056,810 20.87 21.08 20.51 0 0 0
17/10/2019
20.87
 1,352,740 20.14 21.04 19.81 0 100,000 -2.3

Chính sách bảo mật | Điều khoản sử dụng |