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)
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
20/08/2019
19.73
 1,253,680 19.57 19.98 19.37 0 183,890 -4.4
19/08/2019
19.57
 493,860 19.33 19.57 18.92 0 25,000 -0.6
16/08/2019
19.33
 1,094,660 18.71 19.57 18.51 0 89,380 -2.1
15/08/2019
18.71
 439,140 18.71 18.71 18.43 0 0 0
14/08/2019
18.71
 345,940 18.71 18.71 18.59 0 3,000 -0.1
13/08/2019
18.71
 454,550 18.59 18.75 18.51 0 0 0
12/08/2019
18.59
 554,050 18.75 18.75 18.43 0 110,000 -2.5
09/08/2019
18.75
 689,770 18.84 18.84 18.35 0 220,000 -5.0
08/08/2019
18.84
 468,900 18.75 18.84 18.47 0 0 0
07/08/2019
18.75
 399,600 18.84 18.92 18.35 0 175,000 -4.1
06/08/2019
18.84
 446,770 18.88 18.88 18.59 0 0 0
05/08/2019
18.88
 718,350 18.88 18.92 18.67 0 0 0
02/08/2019
18.88
 642,670 18.88 18.88 18.47 500 80,000 -1.8
01/08/2019
18.88
 542,590 18.75 18.88 18.51 0 0 0
31/07/2019
18.75
 526,700 18.84 18.84 18.51 0 0 0
30/07/2019
18.84
 672,040 18.84 19.00 18.51 0 0 0
29/07/2019
18.84
 576,990 18.67 18.84 18.59 0 0 0
26/07/2019
18.67
 764,110 18.35 18.75 18.27 0 0 0
25/07/2019
18.35
 438,400 18.59 18.59 18.18 0 214,880 -4.8
24/07/2019
18.59
 446,220 18.75 18.75 18.43 0 230,750 -5.3
23/07/2019
18.75
 478,950 19.08 19.08 18.59 0 194,990 -4.5
22/07/2019
19.08
 295,080 18.88 19.08 18.75 20,000 0 0.4
19/07/2019
18.88
 468,900 18.67 19.08 18.67 0 18,000 -0.4
18/07/2019
18.67
 300,590 18.75 18.75 18.51 0 155,650 -3.6
17/07/2019
18.75
 421,150 18.92 18.92 18.63 230,000 81,380 3.1
16/07/2019
18.92
 406,170 19.08 19.08 18.88 0 0 0
15/07/2019
19.08
 386,170 18.96 19.08 18.92 250,000 0 5.4
12/07/2019
18.96
 346,740 19.16 19.16 18.96 100,000 0 2.3
11/07/2019
19.16
 283,770 19.16 19.16 19.00 0 0 0
10/07/2019
19.16
 633,730 18.75 19.24 18.55 0 0 0
09/07/2019
18.75
 267,430 18.75 18.75 18.63 0 0 0
08/07/2019
18.75
 396,610 18.75 18.92 18.67 0 0 0
05/07/2019
18.75
 194,200 18.75 18.84 18.63 0 1,500 -0.0
04/07/2019
18.75
 437,340 18.84 19.04 18.75 0 0 0
03/07/2019
18.84
 225,920 18.92 19.00 18.84 30 0 0.0
02/07/2019
18.92
 265,160 19.04 19.04 18.84 0 0 0
01/07/2019
19.04
 317,440 19.08 19.08 18.84 0 0 0
28/06/2019
19.08
 272,960 19.08 19.08 18.80 0 0 0
27/06/2019
19.08
 275,900 19.04 19.08 18.80 0 0 0
26/06/2019
19.04
 449,390 18.75 19.16 18.59 0 70,000 -1.6
25/06/2019
18.75
 217,350 18.75 18.84 18.51 0 0 0
24/06/2019
18.75
 244,080 19.00 19.00 18.67 0 60,000 -1.4
21/06/2019
19.00
 357,810 19.00 19.00 18.67 0 25,000 -0.6
20/06/2019
19.00
 410,860 19.00 19.00 18.75 0 70,000 -1.6
19/06/2019
19.00
 241,420 19.00 19.04 18.75 0 60,000 -1.4
18/06/2019
19.00
 117,510 19.12 19.12 18.75 0 40,000 -0.9
17/06/2019
19.12
 285,290 19.16 19.16 18.80 0 70,000 -1.6
14/06/2019
19.16
 385,150 19.16 19.37 18.75 0 0 0
13/06/2019
19.16
 328,560 19.16 19.16 18.75 0 0 0
12/06/2019
19.16
 679,910 19.24 19.28 18.75 0 0 0
11/06/2019
19.24
 652,030 19.41 19.41 18.75 0 0 0
10/06/2019
19.41
 557,910 19.41 19.57 18.92 0 0 0
07/06/2019
19.41
 736,640 18.84 19.45 18.67 0 0 0
06/06/2019
18.84
 238,920 18.84 18.84 18.75 0 0 0
05/06/2019
18.84
 264,230 18.75 18.92 18.59 0 0 0
04/06/2019
18.75
 245,970 18.84 18.92 18.67 0 0 0
03/06/2019
18.84
 352,120 18.88 18.88 18.27 0 500 -0.0
31/05/2019
18.88
 177,750 18.96 19.00 18.80 200,000 18,000 3.9
30/05/2019
18.96
 359,060 18.84 19.08 18.71 0 22,000 -0.5
29/05/2019
18.84
 255,920 19.04 19.08 18.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |