CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

22.55
-0.50
(-2.17%)
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
(2025-12-29) 		1.05 4.77% 7,920,300 -311,700 -7.2
22
23.75
22.55
2 tháng
(2025-11-28) 		-0.45 -1.91% 14,276,100 -532,100 -12.3
21.90
23.90
22.55
3 tháng
(2025-10-29) 		-1.40 -5.73% 22,959,700 -290,300 -6.8
21.85
24.45
22.55
6 tháng
(2025-07-31) 		-2.05 -8.17% 112,900,500 -340,400 -6.9
21.85
27.65
22.55
12 tháng
(2025-02-03) 		3.55 18.21% 320,630,400 203,700 24.8
17.20
27.65
22.55
24 tháng
(2024-02-07) 		6.55 39.70% 463,816,800 347,560 28.6
13.60
27.65
22.55
36 tháng
(2023-02-13) 		10.75 87.40% 600,574,200 570,860 32.2
11.85
27.65
22.55
60 tháng
(2021-02-22) 		8.99 63.96% 1,004,963,800 -2,717,810 -24.3
10.65
28.85
22.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
25.60
 2,525,900 25.50 26.40 25.40 233,000 71,900 4.2
04/09/2025
25.25
 1,721,700 25 25.40 24.80 158,100 13,800 3.6
03/09/2025
25
 990,600 24.35 25.10 24.35 171,600 6,500 4.1
29/08/2025
24.50
 1,126,900 24.60 24.95 24.45 55,900 121,800 -1.6
28/08/2025
24.45
 553,400 24.45 24.60 24.25 0 59,800 0
27/08/2025
24.35
 928,500 24.90 25 24.30 0 246,800 -6.1
26/08/2025
24.75
 785,900 24 24.75 23.90 76,300 106,300 -0.7
25/08/2025
23.85
 1,374,800 24.05 24.45 23.80 86,700 96,800 -0.3
22/08/2025
24.05
 2,608,200 24.60 24.95 23.60 394,000 102,200 7.0
21/08/2025
25
 2,587,100 26 26 25 204,900 549,000 -8.7
20/08/2025
25.85
 4,280,200 27.25 27.40 25.40 219,800 359,500 -3.9
19/08/2025
27.25
 1,561,100 27.60 27.70 27.15 179,600 58,000 3.3
18/08/2025
27.30
 2,255,100 27.10 27.90 27 540,900 164,800 10.4
15/08/2025
27
 2,490,600 27.75 27.90 26.80 248,900 176,900 1.9
14/08/2025
27.60
 2,555,500 27.60 28.95 27.40 227,200 11,500 6.0
13/08/2025
27.40
 2,259,900 27.40 27.75 26.80 210,700 29,400 4.9
12/08/2025
27.30
 2,863,600 27.25 27.70 26.40 182,700 145,700 1.0
11/08/2025
27.20
 1,870,900 27.40 28.10 27.10 13,500 232,200 -6.0
08/08/2025
27.15
 1,990,100 27.85 27.85 26.80 64,100 413,600 -9.5
07/08/2025
27.65
 2,608,200 26.90 27.65 26.50 151,900 97,800 1.5
06/08/2025
26.90
 2,152,500 26.55 26.95 25.95 244,600 174,500 1.8
05/08/2025
26.40
 3,445,800 28 28.05 25.55 413,600 392,100 0.3
04/08/2025
27.45
 3,545,000 25.70 27.45 25.70 40,100 338,500 -7.8
01/08/2025
25.70
 2,997,600 25 26.10 24.90 192,500 150,200 1.1
31/07/2025
25.10
 1,642,000 25.50 25.50 24.60 30,100 93,900 -1.6
30/07/2025
25.25
 2,781,500 25.95 26.35 24 176,400 153,200 0.6
29/07/2025
25.80
 5,450,900 26 27.15 25.45 718,500 290,800 11.1
28/07/2025
25.55
 3,385,200 26 26 25.20 28,600 534,900 -12.9
25/07/2025
25.85
 3,177,900 25.65 26.65 25.65 160,000 130,900 0.7
24/07/2025
25.40
 2,267,200 25.10 25.40 24.95 292,200 77,900 5.4
23/07/2025
25.05
 3,881,000 24.65 25.60 24.65 563,800 320,400 6.0
22/07/2025
24.65
 2,217,800 24.90 24.95 24.55 85,800 212,000 -3.1
21/07/2025
24.90
 1,942,000 25.95 25.95 24.80 12,700 167,200 -4.0
18/07/2025
25.45
 3,401,500 25.30 25.85 24.50 365,500 59,400 7.7
17/07/2025
24.90
 3,389,000 24.60 25.60 24.45 284,800 113,600 4.3
16/07/2025
24.50
 2,046,500 24 24.90 23.85 106,500 32,100 1.8
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

Chính sách bảo mật | Điều khoản sử dụng |