CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

22.90
-0.30
(-1.29%)
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
(2026-02-23) 		-0.60 -2.52% 15,390,600 35,500 0.4
22.60
25.70
22.90
2 tháng
(2026-01-19) 		-0.45 -1.90% 30,446,300 -449,700 -11.5
22.55
25.70
22.90
3 tháng
(2025-12-18) 		0.60 2.65% 36,117,800 -657,100 -16.1
22
25.70
22.90
6 tháng
(2025-09-19) 		-1.95 -7.75% 73,814,600 -268,800 -6.8
21.85
26
22.90
12 tháng
(2025-03-24) 		1.75 8.16% 307,364,900 199,000 23.3
17.20
27.65
22.90
24 tháng
(2024-03-28) 		7.20 45% 472,567,600 195,300 23.6
13.60
27.65
22.90
36 tháng
(2023-04-03) 		10.55 83.40% 619,082,400 370,060 26.4
11.95
27.65
22.90
60 tháng
(2021-04-13) 		7.16 44.64% 990,138,800 204,490 18.7
10.65
28.85
22.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/07/2018
23.70
 78,440 23.70 24.25 23.62 0 10,000 -0.3
25/07/2018
23.70
 163,110 23.70 24.02 23.46 0 10,380 -0.3
24/07/2018
23.70
 201,090 24.17 24.17 23.70 0 2,630 -0.1
23/07/2018
24.17
 148,780 24.21 24.25 23.86 0 5,990 -0.2
20/07/2018
24.21
 124,620 24.09 24.21 23.78 0 1,000 -0.0
19/07/2018
24.09
 205,910 24.02 24.25 23.07 0 11,000 -0.3
18/07/2018
24.02
 182,610 23.54 24.02 23.07 0 6,000 -0.2
17/07/2018
23.54
 138,570 23.54 23.54 23.30 0 10,000 -0.3
16/07/2018
23.54
 147,160 23.38 23.78 23.07 0 35,000 -1.0
13/07/2018
23.38
 156,940 23.15 23.54 23.07 0 20,000 -0.6
12/07/2018
23.15
 189,450 22.75 23.23 22.59 0 0 0
11/07/2018
22.75
 155,690 22.36 22.75 21.41 0 3,000 -0.1
10/07/2018
22.36
 100,740 22.36 22.36 22.28 0 0 0
09/07/2018
22.36
 71,720 22.51 22.51 22.20 600 0 0.0
06/07/2018
22.51
 86,200 22.51 22.51 21.80 0 0 0
05/07/2018
22.51
 88,520 22.75 22.75 22.04 0 0 0
04/07/2018
22.75
 62,180 22.91 22.91 22.32 0 0 0
03/07/2018
22.91
 117,320 22.40 22.91 22.08 0 0 0
02/07/2018
22.40
 315,610 22.99 22.99 21.96 0 1,500 -0.0
29/06/2018
22.99
 101,580 22.04 22.99 21.72 0 0 0
28/06/2018
22.04
 127,910 22.63 23.23 21.80 0 11,340 -0.3
27/06/2018
22.63
 434,310 22.04 22.63 21.09 0 0 0
26/06/2018
22.04
 334,840 22.04 22.04 20.86 0 0 0
25/06/2018
22.04
 140,020 22.51 22.51 21.72 0 0 0
22/06/2018
22.51
 207,770 22.12 22.83 21.72 0 0 0
21/06/2018
22.12
 152,770 22.28 22.28 21.72 0 3,270 -0.1
20/06/2018
22.28
 161,620 22.20 22.91 22.08 0 0 0
19/06/2018
22.20
 93,290 22.67 22.67 21.72 840 0 0.0
18/06/2018
22.67
 386,640 22.95 22.99 22.67 0 0 0
15/06/2018
22.95
 650,130 22.91 23.15 22.67 0 0 0
14/06/2018
22.91
 660,510 22.91 22.99 22.59 0 2,000 -0.1
13/06/2018
22.91
 171,220 22.99 23.30 22.12 0 0 0
12/06/2018
22.99
 82,250 23.62 23.62 22.59 0 0 0
11/06/2018
23.62
 199,930 23.30 23.70 22.83 0 0 0
08/06/2018
23.30
 223,830 23.78 23.78 22.83 0 13,270 -0.4
07/06/2018
23.78
 277,810 22.83 24.09 21.80 0 10,000 -0.3
06/06/2018
22.83
 168,940 23.30 23.30 22.75 0 1,280 -0.0
05/06/2018
23.30
 134,550 23.54 23.78 23.26 0 980 -0.0
04/06/2018
23.54
 107,230 23.66 23.70 23.50 0 0 0
01/06/2018
23.66
 118,380 23.70 23.70 23.46 0 160 -0.0
31/05/2018
23.70
 132,730 23.62 24.02 23.46 0 0 0
30/05/2018
23.62
 73,360 23.70 23.70 22.79 0 540 -0.0
29/05/2018
23.70
 74,600 23.94 24.09 23.54 0 0 0
28/05/2018
23.94
 140,560 24.96 24.96 23.23 0 5,000 -0.2
25/05/2018
24.96
 121,770 25.12 25.28 24.49 0 40 -0.0
24/05/2018
25.12
 97,830 24.81 25.12 23.11 0 0 0
23/05/2018
24.81
 174,430 24.49 25.36 24.37 6,610 110 0.2
22/05/2018
24.49
 98,170 25.04 25.28 24.41 250,000 250,000 0
21/05/2018
25.04
 126,170 25.60 25.60 24.96 0 0 0
18/05/2018
25.60
 146,650 25.67 25.83 25.28 0 0 0
17/05/2018
25.67
 189,990 26.19 26.19 25.28 4,020 0 0.1
16/05/2018
26.19
 132,270 26.86 26.86 25.91 0 1,000 -0.0
15/05/2018
26.86
 169,900 26.39 27.02 25.67 500 0 0.0
14/05/2018
26.39
 230,330 25.12 26.86 24.92 3,000 4,000 -0.0
11/05/2018
25.12
 156,090 24.57 25.12 24.41 5,000 0 0.2
10/05/2018
24.57
 88,790 25.04 25.04 23.70 0 0 0
09/05/2018
25.04
 95,830 26.07 26.07 24.81 0 0 0
08/05/2018
26.07
 130,590 25.67 26.15 25.52 0 0 0
07/05/2018
25.67
 156,410 25.28 25.83 25.20 0 0 0
04/05/2018
25.28
 237,520 24.49 25.52 24.53 11,200 6,760 0.1
03/05/2018
24.49
 88,220 24.96 24.96 23.70 3,000 700 0.1
02/05/2018
24.96
 129,680 25.12 25.16 24.73 0 0 0
27/04/2018
25.12
 507,180 25.28 25.28 23.78 3,000 0 0.1
26/04/2018
25.28
 141,850 26.46 26.54 25.20 0 0 0
24/04/2018
26.46
 171,500 25.44 26.54 25.20 0 0 0
23/04/2018
25.44
 139,280 26.39 26.46 24.88 0 0 0
20/04/2018
26.39
 132,020 26.31 26.62 25.52 0 1,000 -0.0
19/04/2018
26.31
 166,760 26.86 26.94 25.67 0 5,360 -0.2
18/04/2018
26.86
 240,990 26.94 27.18 26.23 0 3,850 -0.1
17/04/2018
26.94
 219,670 26.70 26.94 26.31 0 4,280 -0.1
16/04/2018
26.70
 331,750 26.70 26.90 26.31 660 1,000 -0.0
13/04/2018
26.70
 503,890 28.36 28.79 26.62 0 0 0
12/04/2018
28.36
 419,770 27.89 28.36 27.69 0 0 0
11/04/2018
27.89
 711,210 28.68 28.76 27.81 0 4,970 -0.2
10/04/2018
28.68
 938,390 28.99 29.31 28.04 1,500 5,650 -0.2
09/04/2018
28.99
 826,130 28.52 28.99 28.36 8,880 0 0.3
06/04/2018
28.52
 1,399,820 27.53 28.76 27.25 0 2,000 -0.1
05/04/2018
27.53
 567,420 27.10 27.61 27.02 3,000 200 0.1
04/04/2018
27.10
 587,310 27.77 27.93 26.78 0 8,000 -0.3
03/04/2018
27.77
 695,400 28.16 28.20 27.65 0 17,580 -0.6
02/04/2018
28.16
 1,117,180 27.21 28.44 27.02 0 3,900 -0.1
30/03/2018
27.21
 1,707,310 26.46 27.65 24.65 1,000 21,000 -0.6
29/03/2018
26.46
 269,860 26.78 27.06 26.46 0 0 0
28/03/2018
26.78
 532,390 27.41 27.41 26.78 0 5,380 -0.2
27/03/2018
27.41
 479,390 27.65 27.93 27.33 7,900 21,310 -0.5
26/03/2018
27.65
 550,640 27.81 27.93 27.18 0 0 0
23/03/2018
27.81
 469,020 28.12 28.12 27.41 0 0 0
22/03/2018
28.12
 1,061,610 27.81 28.24 27.81 1,500 0 0.1
21/03/2018
27.81
 835,340 27.65 28.00 27.65 5,080 0 0.2
20/03/2018
27.65
 600,240 27.65 27.89 27.57 7,140 0 0.3
19/03/2018
27.65
 617,430 28.00 28.04 27.65 0 0 0
16/03/2018
28.00
 947,620 27.21 28.28 27.21 0 0 0
15/03/2018
27.21
 801,690 27.65 27.65 26.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |