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
(2025-11-04) 		0.80 3.47% 7,499,200 149,700 3.4
22.40
23.90
23.90
2 tháng
(2025-10-06) 		-1.65 -6.47% 26,501,200 309,600 7.1
21.85
26
23.90
3 tháng
(2025-09-05) 		-1.75 -6.84% 48,991,400 214,100 4.7
21.85
26.90
23.90
6 tháng
(2025-06-09) 		2.10 9.66% 195,508,000 390,400 18.6
21.75
27.65
23.90
12 tháng
(2024-12-09) 		5.65 31.04% 341,787,500 1,076,900 43.5
17.20
27.65
23.90
24 tháng
(2023-12-15) 		9.55 66.78% 467,532,000 1,262,560 46.7
13.60
27.65
23.90
36 tháng
(2022-12-20) 		11.70 96.30% 605,778,800 1,013,260 43.5
11.65
27.65
23.90
60 tháng
(2020-12-30) 		9.51 66.30% 1,013,017,630 -3,846,250 -38.2
10.65
28.85
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
24
 1,312,400 24.40 24.55 23.90 24,000 24,800 -0.0
14/07/2025
24.40
 2,147,600 24.20 24.55 23.50 113,600 10,300 2.5
11/07/2025
24.20
 1,920,600 25 25.10 24.20 0 31,400 0
10/07/2025
24.90
 1,319,500 24.60 24.90 24.55 67,500 20,600 0
09/07/2025
24.65
 2,660,100 25.10 25.10 24.60 3,900 341,100 0
08/07/2025
25
 1,895,600 25.30 25.30 24.80 18,300 106,200 -2.2
07/07/2025
25.30
 1,354,200 25.30 26.15 25.30 0 132,900 -3.4
04/07/2025
25.20
 3,019,200 24.70 25.30 24.25 377,400 52,100 8.0
03/07/2025
24.40
 1,969,700 24.30 25.10 24.15 172,700 41,400 3.2
02/07/2025
24.35
 1,183,500 24.35 24.55 24.05 42,300 7,800 0.8
01/07/2025
24.35
 1,767,900 24.55 24.95 24 70,700 214,400 -3.5
30/06/2025
24.45
 1,195,700 24.45 24.85 24.20 61,800 48,700 0.3
27/06/2025
24.45
 1,092,700 24.70 24.70 24.30 0 120,400 -2.9
26/06/2025
24.50
 1,289,900 24.60 24.70 24.20 112,700 179,100 -1.6
25/06/2025
24.35
 2,952,200 25.25 25.30 24.20 129,900 160,300 -0.8
24/06/2025
24.70
 1,597,700 25.10 25.20 24.55 800 322,100 -8.0
23/06/2025
25.10
 4,849,700 23.40 25.25 23.40 367,600 172,000 4.7
20/06/2025
23.60
 1,383,700 23.70 23.90 23.35 158,700 93,400 1.5
19/06/2025
23.30
 1,766,100 23.80 23.80 22.95 158,200 78,700 1.8
18/06/2025
23.55
 2,727,200 24.05 24.55 23.30 80,000 285,500 -4.9
17/06/2025
24.15
 2,492,500 23.80 24.45 23.60 228,200 407,500 -4.3
16/06/2025
23.70
 2,773,700 23.70 24.40 23.35 152,000 154,600 -0.0
13/06/2025
23.70
 4,121,100 24.30 24.95 23.50 237,300 88,100 3.5
12/06/2025
24.40
 4,221,600 24.25 25.50 24 306,900 135,300 4.1
11/06/2025
23.95
 3,513,000 22.65 23.95 22.10 297,000 91,300 4.8
10/06/2025
22.40
 2,543,900 22.20 23.05 22.20 208,800 245,300 -0.9
09/06/2025
21.75
 2,309,900 21.60 22.30 21.60 133,300 450,500 -6.9
06/06/2025
21.55
 2,575,500 21.60 22.30 21.45 27,400 71,700 -1.0
05/06/2025
21.45
 1,932,200 22.10 22.15 21.45 58,900 63,300 -0.1
04/06/2025
21.85
 4,868,300 20.75 22 20.60 130,200 5,700 2.6
03/06/2025
20.60
 2,534,200 20.30 20.90 20.15 611,400 0 12.6
02/06/2025
20.05
 1,502,800 19.90 20.40 19.90 78,200 46,700 0.6
30/05/2025
19.95
 1,665,900 20.50 20.50 19.95 0 326,800 -6.6
29/05/2025
20.45
 1,066,700 20.55 20.90 20.40 1,000 45,300 -0.9
28/05/2025
20.55
 1,383,100 20.90 21.15 20.45 11,900 109,500 -2.0
27/05/2025
20.85
 2,704,700 20.65 21.40 20.60 331,300 136,700 4.0
26/05/2025
20.55
 1,204,700 20.50 20.55 19.80 65,200 204,800 -2.8
23/05/2025
20.40
 1,381,400 20.45 20.90 20.30 54,400 0 1.1
22/05/2025
20.35
 1,428,400 21.10 21.10 20.30 1,100 31,300 0
21/05/2025
21.10
 3,422,100 20.30 21.35 19.85 414,600 65,100 7.2
20/05/2025
20.15
 1,071,400 20.20 20.55 20.10 2,000 104,000 -2.1
19/05/2025
20.25
 1,175,900 20.50 20.75 20.25 16,000 193,000 0
16/05/2025
20.45
 2,335,700 20.35 20.90 20.25 22,800 287,100 0
15/05/2025
20.35
 1,160,300 20.10 20.35 19.90 103,100 46,800 0
14/05/2025
20.05
 1,206,200 20.15 20.60 20 47,900 150,300 0
13/05/2025
20.15
 985,900 20.10 20.35 19.95 106,500 12,600 0
12/05/2025
19.95
 783,600 20.15 20.15 19.80 0 800 0
09/05/2025
19.95
 1,109,900 20.40 20.75 19.95 66,900 35,000 0
08/05/2025
20.30
 1,514,400 20.55 21.10 20.30 29,100 269,200 0
07/05/2025
20.20
 793,400 20.05 20.35 20.05 21,500 8,000 0
06/05/2025
20.10
 806,500 20.45 20.50 20.10 25,700 26,100 0
05/05/2025
20.45
 1,024,500 20 20.50 19.80 62,300 1,100 0
29/04/2025
19.80
 1,112,800 20.10 20.30 19.80 55,900 21,300 0.7
28/04/2025
20.10
 826,500 20.50 20.50 20.10 140,900 12,500 2.6
25/04/2025
20.10
 779,500 20.25 20.60 20.10 155,600 37,500 2.4
24/04/2025
20.20
 1,626,400 20 20.50 19.90 180,700 25,500 3.1
23/04/2025
19.65
 1,702,200 18.75 19.65 18.55 215,700 0 4.2
22/04/2025
18.40
 1,552,500 18.50 18.95 17.50 60,200 171,800 -2.0
21/04/2025
18.80
 442,300 19.05 19.10 18.70 21,900 71,800 -0.9
18/04/2025
19
 903,900 19.20 19.40 19 3,600 48,200 -0.9
17/04/2025
19.15
 576,200 18.40 19.20 18.40 200 16,500 -0.3
16/04/2025
18.80
 776,800 19.25 19.45 18.60 19,100 22,700 -0.1
15/04/2025
19.20
 1,752,300 18.95 19.90 18.55 244,800 19,500 4.3
14/04/2025
19.20
 1,186,300 18.75 19.30 18.60 28,200 37,600 -0.2
11/04/2025
18.60
 2,195,500 18.50 18.80 17.60 19,100 105,000 -1.6
10/04/2025
18.40
 103,100 18.40 18.40 18.40 0 0 0
09/04/2025
17.20
 1,335,200 17.20 17.95 17.20 64,000 75,200 -0.2
08/04/2025
18.45
 1,587,400 18.45 19.30 18.45 20,300 300 0.4
04/04/2025
19.80
 2,003,300 19.05 20.20 19.05 61,700 25,400 0.7
03/04/2025
20.45
 2,249,600 21.30 21.30 20.45 40,700 34,600 0.1
02/04/2025
21.95
 1,934,200 21.70 22.30 21.70 58,900 229,100 -3.7
01/04/2025
21.45
 601,300 21.65 21.65 21.35 0 17,100 -0.4
31/03/2025
21.40
 1,729,400 21.30 21.70 21 35,500 49,700 -0.3
28/03/2025
21.40
 1,280,500 21.30 21.70 21.25 174,100 20,400 3.3
27/03/2025
21.25
 678,500 21.45 21.60 21.25 3,900 35,700 -0.7
26/03/2025
21.55
 878,000 21.25 21.85 21.25 10,500 54,100 -1.0
25/03/2025
21.35
 667,400 21.60 21.65 21.30 0 0 0
24/03/2025
21.45
 695,800 21.25 21.60 21.20 30,800 19,900 0.2
21/03/2025
21.35
 325,400 21.15 21.60 21.15 0 0 0
20/03/2025
21.55
 1,124,200 21.40 21.65 20.65 83,500 11,900 1.5
19/03/2025
21.25
 1,016,500 21.40 21.55 21.25 17,600 23,400 -0.1
18/03/2025
21.50
 632,300 21.80 21.90 21.50 0 26,800 -0.6
17/03/2025
21.85
 676,100 21.80 21.90 21.50 15,200 62,400 -1.0
14/03/2025
21.55
 1,982,900 22.20 22.20 21.20 6,100 302,100 -6.5
13/03/2025
22.10
 1,608,400 23.10 23.10 22.05 195,600 21,100 4.0
12/03/2025
23.40
 1,367,700 23.45 23.45 22.75 63,500 301,600 -5.5
11/03/2025
23.10
 2,429,400 21.45 23.10 21.15 340,900 5,800 7.5
10/03/2025
21.60
 908,000 21.60 22.10 21.45 6,700 29,400 -0.5
07/03/2025
21.60
 2,292,400 21.60 22.30 21.60 187,800 85,800 2.2
06/03/2025
21.55
 918,100 21.40 21.55 21.10 0 204,900 -4.3
05/03/2025
21.20
 626,900 21.70 21.70 21.20 0 72,200 -1.6
04/03/2025
21.70
 1,445,100 21.50 22.20 21.50 13,800 37,400 -0.5
03/03/2025
21.70
 1,340,100 21.25 21.90 20.95 387,700 37,900 7.5
28/02/2025
21.25
 773,500 21.30 21.50 21 85,100 19,300 1.4
27/02/2025
21.25
 1,188,900 20.85 21.25 20.60 28,800 42,400 -0.3
26/02/2025
21
 549,500 21.30 21.35 20.95 400 88,200 -1.8
25/02/2025
21.25
 1,521,900 21.15 21.35 20.90 4,200 37,500 -0.7
24/02/2025
21
 1,067,600 21.35 21.35 20.90 0 213,500 -4.5
21/02/2025
21.50
 1,755,500 21.70 22.35 21.35 42,500 71,500 -0.6
20/02/2025
21.25
 829,500 21.50 21.75 21.05 4,100 125,500 -2.6

Chính sách bảo mật | Điều khoản sử dụng |