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)
20/02/2019
19.90
 742,300 20.43 20.47 19.81 0 0 0
19/02/2019
20.43
 849,130 21.12 21.24 20.30 0 380 -0.0
18/02/2019
21.12
 1,353,070 21.36 21.36 20.67 0 0 0
15/02/2019
21.36
 1,514,390 21.61 21.81 21.04 4,100 50,000 -1.2
14/02/2019
21.61
 1,172,670 21.45 21.61 21.28 380 9,000 -0.2
13/02/2019
21.45
 1,445,640 20.79 21.85 20.79 3,100,300 174,220 69.1
12/02/2019
20.79
 584,840 20.63 20.79 20.63 0 0 0
11/02/2019
20.63
 577,510 20.63 20.79 20.63 0 0 0
01/02/2019
20.63
 614,920 20.63 20.75 20.55 0 0 0
31/01/2019
20.63
 516,530 20.63 20.87 20.51 0 0 0
30/01/2019
20.63
 719,410 20.47 20.71 20.47 100 0 0.0
29/01/2019
20.47
 714,500 20.71 20.75 20.18 0 0 0
28/01/2019
20.71
 829,760 20.79 20.96 20.55 0 200 -0.0
25/01/2019
20.79
 737,720 20.83 20.87 20.71 0 0 0
24/01/2019
20.83
 643,010 20.79 21.04 20.71 0 50,000 -1.3
23/01/2019
20.79
 734,300 20.63 20.79 20.63 0 1,910 -0.0
22/01/2019
20.63
 885,390 20.39 20.67 20.39 0 10 -0.0
21/01/2019
20.39
 887,730 20.87 21.12 20.30 2,000 52,810 -1.3
18/01/2019
20.87
 616,770 20.87 21.08 20.87 0 0 0
17/01/2019
20.87
 710,460 21.28 21.28 20.71 0 38,000 -1.0
16/01/2019
21.28
 807,030 21.24 21.53 21.20 0 0 0
15/01/2019
21.24
 928,900 21.00 21.32 20.71 1,910 2,100 -0.0
14/01/2019
21.00
 844,150 21.89 21.89 20.59 0 100 -0.0
11/01/2019
21.89
 1,575,560 21.20 22.02 21.20 30,000 10,720 0.5
10/01/2019
21.20
 1,664,360 20.67 21.40 20.67 8,000 102,280 -2.5
09/01/2019
20.67
 1,517,340 20.06 20.71 20.06 100 700 -0.0
08/01/2019
20.06
 883,600 19.94 20.14 19.86 0 100,000 -2.6
07/01/2019
19.94
 712,650 19.73 20.22 19.77 0 400 -0.0
04/01/2019
19.73
 1,890,230 19.65 19.73 19.49 0 0 0
03/01/2019
19.65
 1,340,530 19.94 19.98 19.57 0 0 0
02/01/2019
19.94
 772,530 19.73 20.06 19.73 0 0 0
28/12/2018
19.73
 1,664,520 19.41 19.98 19.41 0 10,000 -0.2
27/12/2018
19.41
 822,210 19.33 19.41 19.24 0 0 0
26/12/2018
19.33
 528,790 19.33 19.49 19.28 0 0 0
25/12/2018
19.33
 828,810 19.33 19.37 19.16 0 0 0
24/12/2018
19.33
 2,179,790 19.24 19.45 19.24 0 2,200 -0.1
21/12/2018
19.24
 664,130 19.24 19.33 19.16 0 0 0
20/12/2018
19.24
 516,200 19.41 19.53 19.24 0 0 0
19/12/2018
19.41
 599,600 19.41 19.81 19.28 0 0 0
18/12/2018
19.41
 693,490 19.57 19.57 19.33 0 0 0
17/12/2018
19.57
 697,790 19.65 19.69 19.49 0 0 0
14/12/2018
19.65
 648,140 19.65 19.77 19.61 0 0 0
13/12/2018
19.65
 688,470 19.90 19.98 19.49 0 0 0
12/12/2018
19.90
 618,170 19.98 20.10 19.86 0 0 0
11/12/2018
19.98
 1,443,780 19.86 20.02 19.86 0 0 0
10/12/2018
19.86
 754,450 19.86 19.86 19.65 0 0 0
07/12/2018
19.86
 765,930 19.41 20.06 19.41 0 30 -0.0
06/12/2018
19.41
 550,160 19.41 19.53 19.33 0 0 0
05/12/2018
19.41
 581,790 19.86 19.86 19.37 200 0 0.0
04/12/2018
19.86
 635,550 19.90 19.94 19.65 0 0 0
03/12/2018
19.90
 697,880 19.04 20.22 19.04 0 0 0
30/11/2018
19.04
 592,470 19.00 19.08 18.67 0 0 0
29/11/2018
19.00
 553,040 19.00 19.16 18.92 0 0 0
28/11/2018
19.00
 479,970 18.96 19.16 18.84 0 9,710 -0.2
27/11/2018
18.96
 470,420 18.92 19.16 18.92 0 8,000 -0.2
26/11/2018
18.92
 2,527,540 18.63 19.04 18.63 1,000 12,000 -0.3
23/11/2018
18.63
 535,980 19.16 19.16 18.59 50 27,490 -0.6
22/11/2018
19.16
 555,400 19.00 19.53 19.00 0 1,300 -0.0
21/11/2018
19.00
 606,770 18.47 19.00 18.51 0 0 0
20/11/2018
18.47
 1,020,630 19.81 19.81 18.43 57,200 143,910 -2.0
19/11/2018
19.81
 556,840 20.02 20.26 19.77 0 84,540 -2.1
16/11/2018
20.02
 397,250 19.98 20.14 19.90 0 0 0
15/11/2018
19.98
 716,320 20.22 20.30 19.90 0 210,250 -5.2
14/11/2018
20.22
 465,170 20.14 20.39 19.98 0 7,560 -0.2
13/11/2018
20.14
 934,000 20.55 20.55 19.98 70,000 17,440 1.3
12/11/2018
20.55
 862,560 20.55 20.55 20.22 122,000 25,000 2.4
09/11/2018
20.55
 582,260 20.83 20.87 20.55 0 0 0
08/11/2018
20.83
 838,520 20.83 21.04 20.63 0 0 0
07/11/2018
20.83
 1,188,990 20.71 20.96 20.71 0 10,090 -0.3
06/11/2018
20.71
 796,420 20.55 21.04 20.47 0 25,000 -0.6
05/11/2018
20.55
 1,447,030 20.30 20.71 20.14 0 0 0
02/11/2018
20.30
 1,039,430 20.10 20.47 20.06 0 0 0
01/11/2018
20.10
 795,840 20.55 20.63 20.10 5,800 0 0.1
31/10/2018
20.55
 786,890 20.14 20.55 20.06 100,000 0 2.5
30/10/2018
20.14
 670,510 20.39 20.39 20.14 4,000 5,000 -0.0
29/10/2018
20.39
 643,800 20.71 20.71 20.30 200 0 0.0
26/10/2018
20.71
 1,691,290 20.87 21.04 20.26 0 0 0
25/10/2018
20.87
 2,510,600 21.08 21.08 20.34 635,000 0 15.9
24/10/2018
21.08
 1,850,720 21.00 21.53 20.96 0 0 0
23/10/2018
21.00
 1,180,080 21.40 21.45 20.83 0 0 0
22/10/2018
21.40
 1,427,350 21.08 21.40 21.04 0 27,960 -0.7
19/10/2018
21.08
 1,567,250 20.67 21.12 20.43 130,000 0 3.3
18/10/2018
20.67
 745,920 20.75 20.79 20.59 0 0 0
17/10/2018: Cổ tức tiền mặt tỉ lệ: 8%
17/10/2018
20.75
 1,041,990 20.26 20.96 20.51 10,000 0 0.3
16/10/2018
20.26
 1,050,080 20.22 20.58 20.22 5,000 0 0.1
15/10/2018
20.22
 899,710 20.93 20.93 20.22 10,000 0 0.3
12/10/2018
20.93
 1,415,780 20.46 20.93 19.67 150,020 0 3.8
11/10/2018
20.46
 784,240 20.93 20.93 19.95 20 12,250 -0.3
10/10/2018
20.93
 1,694,360 20.22 21.09 20.22 25,020 39,510 -0.4
09/10/2018
20.22
 819,010 20.14 20.30 20.07 20 10,000 -0.3
08/10/2018
20.14
 446,830 20.07 20.38 19.79 150,220 26,070 3.2
05/10/2018
20.07
 814,960 20.07 20.14 19.83 10,000 187,010 -4.5
04/10/2018
20.07
 764,200 20.14 20.22 19.87 45,450 187,010 -3.6
03/10/2018
20.14
 907,200 20.26 20.38 20.03 0 35,980 -0.9
02/10/2018
20.26
 807,140 20.22 20.30 19.95 300 90,000 -2.3
01/10/2018
20.22
 925,560 20.38 20.38 19.91 100 101,540 -2.6
28/09/2018
20.38
 1,248,810 20.46 20.54 19.99 3,760 0 0.1
27/09/2018
20.46
 1,149,210 20.46 20.54 19.99 10,130 13,930 -0.1
26/09/2018
20.46
 1,060,420 20.54 20.70 19.99 0 0 0
25/09/2018
20.54
 1,372,490 20.46 20.93 19.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |