CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

19.20
-0.20
(-1.03%)
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)
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
24/09/2018
20.46
 1,273,100 20.14 20.54 19.95 20,000 199,990 -4.6
21/09/2018
20.14
 1,518,930 19.59 20.46 19.55 0 205,390 -5.2
20/09/2018
19.59
 841,280 19.75 19.75 19.51 0 300,000 -7.4
19/09/2018
19.75
 984,480 19.99 20.07 19.63 0 116,700 -2.9
18/09/2018
19.99
 652,790 19.67 19.99 19.43 0 105,000 -2.6
17/09/2018
19.67
 679,810 21.01 21.01 19.55 20 300,000 -7.4
14/09/2018
21.01
 256,900 21.25 21.25 20.14 0 0 0
13/09/2018
21.25
 378,850 20.78 21.33 19.75 0 0 0
12/09/2018
20.78
 1,339,890 20.70 20.97 19.28 135,340 0 3.3
11/09/2018
20.70
 1,155,570 22.24 22.36 20.70 60 185,350 -4.9
10/09/2018
22.24
 473,850 22.28 22.28 21.09 20 253,410 -7.1
07/09/2018
22.28
 58,480 22.24 22.28 22.04 0 35,000 -1.0
06/09/2018
22.24
 190,940 22.55 22.55 22.12 20 108,110 -3.1
05/09/2018
22.55
 270,480 24.02 24.02 22.44 0 80,490 -2.3
04/09/2018
24.02
 273,050 24.49 24.49 22.79 200 188,660 -5.5
31/08/2018
24.49
 201,630 24.73 24.73 24.37 0 0 0
30/08/2018
24.73
 209,300 24.41 24.73 24.09 0 600 -0.0
29/08/2018
24.41
 275,540 24.81 24.81 24.09 0 10,210 -0.3
28/08/2018
24.81
 247,420 24.81 24.81 24.05 0 15,000 -0.5
27/08/2018
24.81
 192,460 25.20 25.20 24.49 0 25,000 -0.8
24/08/2018
25.20
 262,450 24.65 25.28 24.25 0 0 0
23/08/2018
24.65
 199,280 24.49 24.73 24.09 0 0 0
22/08/2018
24.49
 219,730 25.20 25.28 24.25 0 25,540 -0.8
21/08/2018
25.20
 291,630 24.88 25.20 23.74 0 34,500 -1.1
20/08/2018
24.88
 237,300 25.04 25.04 24.33 0 5,110 -0.2
17/08/2018
25.04
 248,320 24.81 25.12 23.70 350 29,500 -0.9
16/08/2018
24.81
 239,540 24.09 24.81 23.62 0 0 0
15/08/2018
24.09
 164,750 23.70 24.88 23.38 0 25,000 -0.8
14/08/2018
23.70
 223,160 22.51 23.78 22.36 0 0 0
13/08/2018
22.51
 74,740 22.51 23.38 22.44 0 0 0
10/08/2018
22.51
 245,790 22.51 22.75 22.04 0 0 0
09/08/2018
22.51
 587,410 23.38 23.46 22.12 90 0 0.0
08/08/2018
23.38
 154,140 23.46 23.54 22.71 0 25,000 -0.7
07/08/2018
23.46
 148,410 23.46 23.78 22.91 0 20,000 -0.6
06/08/2018
23.46
 239,240 23.94 24.41 23.46 0 0 0
03/08/2018
23.94
 138,340 23.30 23.94 23.07 0 0 0
02/08/2018
23.30
 130,110 23.38 23.38 23.07 0 0 0
01/08/2018
23.38
 100,740 23.46 23.46 23.23 0 0 0
31/07/2018
23.46
 309,700 23.46 23.62 23.38 0 0 0
30/07/2018
23.46
 116,340 23.70 23.70 23.30 0 0 0
27/07/2018
23.70
 125,730 23.70 23.70 23.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |