Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	20.23	667,700	20.77	20.77	20.23	0	221,400	0
15/04/2026	20.68	358,900	20.82	21	20.64	0	200	0
14/04/2026	20.77	628,000	20.73	20.91	20.64	0	29,600	0
13/04/2026	20.73	450,200	20.73	21.09	20.64	22,400	23,500	0
10/04/2026	20.77	623,600	21.23	21.41	20.73	0	12,700	0
09/04/2026	21.18	719,900	21	21.55	20.55	0	20,400	0
08/04/2026	20.95	882,800	21.23	21.27	20.95	45,100	3,100	0
07/04/2026	20.82	593,200	20.86	20.95	20.64	8,200	4,200	0.4
06/04/2026	20.73	1,254,800	20.91	21.36	20.36	0	19,600	-0.4
03/04/2026	20.50	250,000	20.59	20.77	20.45	39,000	94,800	-1.4
02/04/2026	20.59	438,200	20.64	20.68	20.36	90,300	63,400	0.6
01/04/2026	20.82	527,500	20.91	21.09	20.73	300	26,500	-0.6
31/03/2026	20.86	328,300	20.91	21	20.64	16,500	21,200	-0.1
30/03/2026	20.73	157,800	20.55	20.91	20.55	90,300	55,200	0.8
27/03/2026	20.95	438,400	20.73	21.05	20.59	90,300	55,200	0.8
26/03/2026	20.64	154,800	20.73	20.82	20.05	10,800	5,000	0.1
25/03/2026	20.64	326,500	20.23	20.82	20.23	4,500	20,100	-0.3
24/03/2026	20.18	472,400	20	20.36	19.64	6,800	100,300	-2.1
23/03/2026	19.55	746,400	20.36	20.36	19.55	6,800	100,300	-2.1
20/03/2026	20.55	450,500	20.82	20.91	20.45	0	28,200	-0.6
19/03/2026	20.82	475,900	20.59	21.09	20.45	10,300	74,000	-1.5
18/03/2026	20.82	543,100	21.36	21.36	20.55	0	69,200	-1.6
17/03/2026	21.09	504,600	21.64	21.68	21.09	100	32,100	-0.8
16/03/2026	21.64	525,300	21.82	21.91	21.27	211,100	26,800	4.3
13/03/2026	22	1,171,300	21.23	22.36	19.86	211,100	26,800	4.3
12/03/2026	21.32	571,100	21.18	21.91	21.18	67,600	26,200	1.0
11/03/2026	21.41	513,200	20.77	21.45	20.68	15,500	19,700	-0.1
10/03/2026	20.73	1,026,900	20.64	21.23	20.55	6,500	64,300	-1.3
09/03/2026	20.55	709,100	20.55	21.36	20.55	6,500	64,300	-1.3
06/03/2026	22.09	1,654,500	22.73	22.77	21.91	19,700	146,300	-3.1
05/03/2026	22.91	1,205,400	23.59	24	22.73	28,000	90,500	-1.7
04/03/2026	23.36	2,007,700	23.05	23.50	22.59	39,000	94,800	-1.4
03/03/2026	22.91	1,778,200	22.27	23.09	22.14	91,800	55,200	0.9
02/03/2026	22.27	1,117,600	21.64	22.73	21.45	108,800	43,300	1.6
27/02/2026	22.05	550,500	22	22.23	21.73	79,200	45,200	0.8
26/02/2026	22	353,500	22.23	22.23	21.77	0	56,400	-1.4
25/02/2026	22.23	700,900	22.09	22.64	21.95	32,300	56,200	-0.6
24/02/2026	22.09	601,100	21.55	22.36	21.55	56,100	5,600	1.2
23/02/2026	21.64	399,700	21.91	21.91	21.45	74,800	158,900	-2.0
13/02/2026	21.45	286,300	21.50	21.64	21.23	4,700	25,600	-0.5
12/02/2026	21.50	254,700	21.45	21.68	21.23	0	7,300	-0.2
11/02/2026	21.55	426,200	21.32	21.73	21.23	20,800	45,900	-0.6
10/02/2026	21.32	595,800	21.27	21.50	20.73	19,400	20,800	-0.0
09/02/2026	21.27	444,900	21.41	21.64	21.18	27,900	153,200	-3.0
06/02/2026	21.23	1,723,100	22.27	22.45	21.23	27,900	153,200	-3.0
05/02/2026	22.41	696,300	23.36	23.45	22.41	6,500	183,800	-4.5
04/02/2026	23.32	3,048,700	22.14	23.32	21.82	90,300	63,400	0.6
03/02/2026	21.82	878,300	21.68	22	21.36	108,800	43,300	1.6
02/02/2026	21.68	630,500	21.86	22	21.36	104,000	5,200	2.3
30/01/2026	21.86	961,600	21.55	22.41	21.45	69,500	29,800	0.9
29/01/2026	21.32	244,500	21	21.45	20.95	9,500	18,600	-0.2
28/01/2026	21.14	476,700	21.45	21.45	20.68	15,100	27,700	-0.3
27/01/2026	20.50	270,200	21	21.05	20.05	30,100	6,400	0.5
26/01/2026	20.95	449,000	21.41	21.64	20.82	37,700	38,800	-0.0
23/01/2026	21.32	240,800	21.82	21.86	21.27	600	17,800	-0.4
22/01/2026	21.59	642,600	21.14	22.09	21.09	30,900	64,500	-0.8
21/01/2026	21.14	486,100	21.36	21.50	20.91	21,900	48,600	-0.6
20/01/2026	21.50	1,094,400	21.77	21.91	21.50	14,800	89,800	-1.8
19/01/2026	21.50	1,205,000	21.09	21.64	21	44,700	126,600	-1.9
16/01/2026	20.91	532,200	20.82	21.23	20.64	36,400	27,700	0.2
15/01/2026	20.59	291,200	20.59	20.91	20.59	9,500	19,500	-0.2
14/01/2026	20.55	370,700	20.55	20.91	20.36	41,100	27,600	0.3
13/01/2026	20.45	313,000	20.45	20.73	20.45	18,200	0	0.4
12/01/2026	20.45	484,200	20.05	20.59	19.73	38,600	40,700	-0.0
09/01/2026	20.05	450,100	20.23	20.36	19.95	4,900	13,000	-0.2
08/01/2026	20.18	173,200	20.45	20.50	20.05	9,300	3,100	0.1
07/01/2026	20.36	207,300	20.18	20.41	20.14	31,200	4,800	0.6
06/01/2026	20.18	218,800	20.09	20.18	19.73	20,100	55,300	-0.8
05/01/2026	20.09	195,100	20.23	20.23	19.82	0	47,200	-1.0
31/12/2025	20.23	193,200	20.05	20.45	20.05	300	26,500	-0.6
30/12/2025	20	204,100	20	20.18	19.91	0	17,400	-0.4
29/12/2025	20	169,300	20.05	20.09	19.91	900	3,900	-0.1
26/12/2025	20.05	430,100	20.14	20.36	19.82	5,600	48,300	-0.9
25/12/2025	20.36	264,500	20.50	20.73	20.27	0	9,500	-0.2
24/12/2025	20.64	255,500	20.77	20.77	20.45	12,800	10,400	0.1
23/12/2025	20.77	397,600	20.73	21.45	20.68	14,200	93,100	-1.8
22/12/2025	20.73	138,200	20.50	20.82	20.50	4,300	500	0.1
19/12/2025	20.64	154,100	20.55	20.64	20.36	0	13,300	-0.3
18/12/2025	20.55	229,100	20.50	20.55	20.32	12,600	5,600	0.2
17/12/2025	20.55	125,100	20.64	20.82	20	11,600	600	0.2
16/12/2025	20.82	485,200	20.05	20.91	19.91	27,300	23,000	0.1
15/12/2025	19.91	331,100	20.05	20.18	19.91	19,300	9,900	0.2
12/12/2025	19.91	457,900	20.86	20.91	19.45	8,900	40,700	-0.7
11/12/2025	20.91	145,500	20.91	21.27	20.82	1,800	11,200	-0.2
10/12/2025	20.86	150,500	20.91	21.27	20.73	200	11,700	-0.3
09/12/2025	20.91	392,700	21.18	21.18	20.64	11,800	31,100	-0.4
08/12/2025	21.18	311,100	21.41	21.55	21.09	0	27,600	-0.6
05/12/2025	21.41	295,100	21.82	21.82	21.41	100	18,000	-0.4
04/12/2025	21.73	230,300	21.64	21.82	21.50	18,700	3,600	0.4
03/12/2025	21.68	273,800	21.77	21.82	21.45	29,500	7,900	0.5
02/12/2025	21.68	268,800	21.41	21.73	21.18	22,800	16,900	0.1
01/12/2025	21.41	790,300	21.09	22	21.09	36,200	77,700	-1.0
28/11/2025	21.36	229,300	21.09	21.36	21.05	5,200	2,700	0.1
27/11/2025	21.09	122,400	21.45	21.45	21.09	7,300	4,900	0.1
26/11/2025	21.45	148,100	21	21.45	20.91	8,200	6,900	0.0
25/11/2025	20.91	648,900	21.32	21.36	20.86	46,500	6,200	0.9
24/11/2025	21.45	127,600	21.50	21.82	21	1,000	7,100	-0.1
21/11/2025	21.50	241,800	21.55	21.55	21.27	29,300	26,800	0.1
20/11/2025	21.55	154,800	21.36	21.55	21.32	6,300	1,700	0.1
19/11/2025	21.59	196,300	21.27	21.59	21.23	74,500	6,400	1.6

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-1.33	-7.49%	4,117,800	-190,100	0	16.10 17.73 16.10
2 tháng (2026-07-13)	-1.37	-7.72%	8,247,000	-97,500	0	16.10 17.82 16.10
3 tháng (2026-06-15)	-2.10	-11.35%	13,625,800	-32,300	0	16.10 18.86 16.10
6 tháng (2026-03-16)	-5.24	-24.20%	38,459,400	-832,500	-4.5	16.10 21.64 16.10
12 tháng (2025-09-16)	-7.51	-31.41%	114,513,100	-1,584,200	-23.6	16.10 23.91 16.10
24 tháng (2024-09-23)	2.63	19.08%	437,591,100	-637,900	17.7	13.73 25.14 16.10
36 tháng (2023-09-27)	2.81	20.67%	568,166,200	-824,440	15.3	12.36 25.14 16.10
60 tháng (2021-10-07)	0.90	5.81%	929,239,000	-955,210	8.2	9.68 26.23 16.10

CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

THỐNG KÊ GIAO DỊCH