CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

19.40
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
(2026-06-30) 		-1.05 -5.17% 5,604,400 59,800 0
18.20
20.30
19.40
2 tháng
(2026-06-01) 		-0.85 -4.23% 10,096,800 65,100 0
18.20
20.75
19.40
3 tháng
(2026-05-04) 		-2.25 -10.47% 15,820,900 -53,000 0
18.20
21.70
19.40
6 tháng
(2026-02-02) 		-4.60 -19.29% 56,251,500 -1,142,400 -14.9
18.20
25.70
19.40
12 tháng
(2025-08-04) 		-8.20 -29.87% 166,465,400 -1,419,600 -20.3
18.20
27.65
19.40
24 tháng
(2024-08-09) 		3.40 21.45% 438,454,900 -651,800 16.0
15
27.65
19.40
36 tháng
(2023-08-15) 		2.50 14.93% 583,384,900 -930,640 12.1
13.60
27.65
19.40
60 tháng
(2021-08-25) 		5.19 36.93% 957,043,700 -882,910 7.7
10.65
28.85
19.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |