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)
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
28/05/2019
19.04
 194,440 19.08 19.12 18.92 0 0 0
27/05/2019
19.08
 365,390 18.75 19.08 18.59 0 25,000 -0.6
24/05/2019
18.75
 262,040 18.96 18.96 18.59 680 3,870 -0.1
23/05/2019
18.96
 251,350 19.04 19.08 18.84 0 0 0
22/05/2019
19.04
 220,840 19.08 19.12 18.92 0 0 0
21/05/2019
19.08
 172,520 19.12 19.12 18.92 147,040 0 3.4
20/05/2019
19.12
 278,210 19.12 19.16 18.88 0 0 0
17/05/2019
19.12
 292,760 18.96 19.16 18.84 0 0 0
16/05/2019
18.96
 304,170 18.75 19.04 18.71 7,000 140,000 -3.1
15/05/2019
18.75
 506,130 19.41 19.45 18.63 11,360 250,000 -5.5
14/05/2019
19.41
 432,310 19.53 19.53 19.16 0 0 0
13/05/2019
19.53
 322,440 19.49 19.53 19.37 20 800 -0.0
10/05/2019
19.49
 462,200 19.41 19.53 19.33 30,000 1,000 0.6
09/05/2019
19.41
 276,070 19.33 19.41 19.24 0 0 0
08/05/2019
19.33
 258,860 19.16 19.33 19.04 800 0 0.0
07/05/2019
19.16
 244,940 19.24 19.33 19.08 0 0 0
06/05/2019
19.24
 226,720 19.57 19.57 19.00 75,000 0 1.7
03/05/2019
19.57
 368,110 19.94 19.94 19.57 0 100 -0.0
02/05/2019
19.94
 426,390 19.94 19.94 19.77 0 1,030 -0.0
26/04/2019
19.94
 572,130 19.94 20.06 19.73 0 70,000 -1.7
25/04/2019
19.94
 422,970 20.22 20.30 19.94 0 60,000 -1.5
24/04/2019
20.22
 549,130 20.22 20.55 20.10 0 68,200 -1.7
23/04/2019
20.22
 391,300 20.06 20.22 19.98 0 0 0
22/04/2019
20.06
 432,450 20.22 20.30 19.98 0 0 0
19/04/2019
20.22
 735,850 20.22 20.47 20.18 0 0 0
18/04/2019
20.22
 876,290 20.22 20.34 20.14 0 470 -0.0
17/04/2019
20.22
 807,700 20.63 20.63 20.22 0 1,000 -0.0
16/04/2019
20.63
 1,008,850 20.55 20.63 20.06 1,500 0 0.0
12/04/2019
20.55
 1,232,330 20.39 20.55 20.18 0 0 0
11/04/2019
20.39
 1,198,480 20.63 21.04 20.39 0 40,000 -1.0
10/04/2019
20.63
 1,387,810 21.04 21.04 20.55 0 0 0
09/04/2019
21.04
 1,752,120 20.79 21.36 20.83 500 110,000 -2.8
08/04/2019
20.79
 1,010,520 20.63 20.87 20.59 0 5,500 -0.1
05/04/2019
20.63
 936,180 20.63 20.75 20.39 0 0 0
04/04/2019
20.63
 994,400 20.47 20.63 20.47 0 0 0
03/04/2019
20.47
 1,178,660 20.43 20.47 20.39 851,800 0 20.5
02/04/2019
20.43
 1,366,880 20.47 20.59 20.43 750,000 150 17.5
01/04/2019
20.47
 673,340 20.47 20.71 20.39 0 0 0
29/03/2019
20.47
 848,850 20.55 20.59 20.43 0 0 0
28/03/2019
20.55
 1,153,300 20.96 20.96 20.39 10,000 1,612,390 -44.0
27/03/2019
20.96
 1,037,350 20.10 20.96 20.10 0 0 0
26/03/2019
20.10
 1,339,100 19.90 20.18 19.90 10,000 150 0.2
25/03/2019
19.90
 616,740 20.06 20.06 19.77 0 0 0
22/03/2019
20.06
 554,630 20.39 20.47 20.06 5,000 2,000 0.1
21/03/2019
20.39
 567,170 20.55 20.67 20.39 25,500 0 0.6
20/03/2019
20.55
 584,200 20.55 20.63 20.34 6,500 0 0.2
19/03/2019
20.55
 899,050 20.43 20.55 20.30 0 300 -0.0
18/03/2019
20.43
 909,730 20.39 20.55 20.34 700 200 0.0
15/03/2019
20.39
 633,110 20.59 20.71 20.30 0 0 0
14/03/2019
20.59
 972,480 20.55 20.79 20.39 0 0 0
13/03/2019
20.55
 949,500 20.71 20.79 20.22 100 0 0.0
12/03/2019
20.71
 831,120 20.55 20.79 20.34 0 0 0
11/03/2019
20.55
 653,130 20.22 20.55 20.18 0 300 -0.0
08/03/2019
20.22
 497,160 20.71 20.71 20.14 0 3,000 -0.1
07/03/2019
20.71
 639,130 20.71 20.83 20.63 2,000 0 0.1
06/03/2019
20.71
 721,770 20.79 20.79 20.34 100 2,970 -0.1
05/03/2019
20.79
 754,890 21.12 21.12 20.43 200 0 0.0
04/03/2019
21.12
 1,283,420 20.87 21.28 20.39 3,200 0 0.1
01/03/2019
20.87
 708,480 20.55 21.08 20.51 7,000 0 0.2
28/02/2019
20.55
 990,580 20.34 20.96 20.34 0 0 0
27/02/2019
20.34
 786,390 20.14 20.47 20.06 0 0 0
26/02/2019
20.14
 344,970 20.39 20.59 20.14 100 0 0.0
25/02/2019
20.39
 663,510 20.22 20.39 20.02 0 0 0
22/02/2019
20.22
 647,220 20.06 20.30 20.06 0 0 0
21/02/2019
20.06
 717,100 19.90 20.22 19.90 0 4,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |