CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

20
0
(0%)
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
(2026-05-13) 		-1 -4.76% 5,657,800 -5,100 0
19.90
21.60
20
2 tháng
(2026-04-13) 		-2.80 -12.28% 14,072,800 -599,700 0
19.90
22.85
20
3 tháng
(2026-03-16) 		-3.80 -15.97% 24,486,800 -801,600 -4.5
19.90
23.80
20
6 tháng
(2025-12-15) 		-1.90 -8.68% 60,516,100 -1,586,300 -23.6
19.90
25.70
20
12 tháng
(2025-06-17) 		-4.15 -17.18% 238,524,000 -1,468,500 -12.0
19.90
27.65
20
24 tháng
(2024-06-24) 		3.40 20.48% 444,753,300 -840,000 14.0
15
27.65
20
36 tháng
(2023-06-28) 		5.25 35.59% 609,549,900 -848,640 14.7
13.60
27.65
20
60 tháng
(2021-07-08) 		5.89 41.79% 973,291,700 -845,610 9.0
10.65
28.85
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/10/2019
20.14
 912,180 20.22 20.30 19.81 0 0 0
15/10/2019
20.22
 665,010 19.98 20.22 19.81 0 0 0
14/10/2019
19.98
 813,220 20.10 20.14 19.69 0 100,000 -2.4
11/10/2019
20.10
 955,650 20.10 20.30 19.57 2,000 0 0.0
10/10/2019
20.10
 1,090,040 20.14 20.14 19.49 5,000 0 0.1
09/10/2019
20.14
 1,094,950 20.14 20.22 19.65 0 0 0
08/10/2019
20.14
 762,700 20.10 20.14 19.81 0 0 0
07/10/2019
20.10
 650,230 20.43 20.47 20.10 0 0 0
04/10/2019
20.43
 1,121,010 20.47 20.71 20.39 0 2,000 -0.1
03/10/2019
20.47
 1,684,320 19.90 20.47 19.73 0 60,000 -1.5
02/10/2019
19.90
 1,051,310 19.94 20.02 19.65 0 50,410 -1.2
01/10/2019
19.94
 1,138,010 19.98 20.06 19.81 0 39,590 -1.0
30/09/2019
19.98
 1,530,370 19.90 20.14 19.81 0 50,000 -1.2
27/09/2019
19.90
 2,048,270 19.53 19.90 19.53 0 141,380 -3.4
26/09/2019
19.53
 948,450 19.49 19.61 19.33 0 9,630 -0.2
25/09/2019
19.49
 696,990 19.65 19.65 19.33 0 0 0
24/09/2019
19.65
 590,550 19.49 19.65 19.33 0 0 0
23/09/2019
19.49
 1,578,220 19.57 19.90 19.41 0 44,990 -1.1
20/09/2019
19.57
 1,889,400 18.59 19.57 18.55 0 0 0
19/09/2019
18.59
 811,680 18.31 18.59 18.18 0 446,310 -10.1
18/09/2019
18.31
 555,040 18.67 18.71 18.22 0 101,810 -2.3
17/09/2019
18.67
 864,720 18.35 18.75 18.31 0 35,000 -0.8
16/09/2019
18.35
 1,010,260 18.35 18.47 18.18 0 223,500 -5.0
13/09/2019
18.35
 387,590 18.75 18.75 18.31 87,000 98,110 -0.2
12/09/2019
18.75
 516,200 18.43 18.75 18.18 13,500 81,610 -1.5
11/09/2019
18.43
 585,460 19.00 19.00 18.43 21,500 157,350 -3.1
10/09/2019
19.00
 418,730 19.08 19.08 18.43 0 122,490 -2.8
09/09/2019
19.08
 581,870 19.08 19.08 18.71 0 109,060 -2.5
06/09/2019
19.08
 627,880 18.92 19.08 18.67 0 10,000 -0.2
05/09/2019
18.92
 582,780 18.39 18.92 18.35 0 0 0
04/09/2019
18.39
 842,530 18.75 18.92 18.35 100,000 244,660 -3.3
03/09/2019
18.75
 627,490 19.33 19.33 18.67 15,000 161,740 -3.4
30/08/2019
19.33
 641,380 18.75 19.33 18.67 0 0 0
29/08/2019
18.75
 645,010 19.12 19.12 18.67 0 288,250 -6.6
28/08/2019
19.12
 815,240 19.49 19.61 19.00 1,787,690 351,810 32.6
27/08/2019
19.49
 757,170 19.49 19.81 19.37 0 19,930 -0.5
26/08/2019
19.49
 662,780 18.80 19.49 18.51 0 0 0
23/08/2019
18.80
 841,620 19.16 19.16 18.67 0 267,970 -6.2
22/08/2019
19.16
 815,050 19.45 19.45 18.96 0 224,510 -5.3
21/08/2019
19.45
 977,730 19.73 19.81 19.37 1,300,000 172,870 25.4

Chính sách bảo mật | Điều khoản sử dụng |