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
(2025-11-05) 		1.15 5.05% 6,992,300 134,300 3.1
22.40
23.90
23.55
2 tháng
(2025-10-06) 		-1.60 -6.27% 26,731,500 324,700 7.4
21.85
26
23.55
3 tháng
(2025-09-08) 		-1.35 -5.35% 46,695,800 68,100 0.8
21.85
26.90
23.55
6 tháng
(2025-06-09) 		2.15 9.89% 195,738,300 405,500 18.9
21.75
27.65
23.55
12 tháng
(2024-12-10) 		4.90 25.79% 340,374,400 1,057,500 43.3
17.20
27.65
23.55
24 tháng
(2023-12-18) 		9.90 70.71% 467,556,700 1,277,660 47.1
13.60
27.65
23.55
36 tháng
(2022-12-21) 		12.10 102.54% 605,400,400 1,045,060 44.1
11.65
27.65
23.55
60 tháng
(2020-12-31) 		9.28 63.43% 1,012,607,150 -3,825,590 -37.8
10.65
28.85
23.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2017
22.24
 371,950 22.20 22.28 22.12 0 0 0
29/11/2017
22.20
 498,990 22.16 22.24 22.04 270 0 0.0
28/11/2017
22.16
 511,190 22.16 22.28 22.04 2,000 0 0.1
27/11/2017
22.16
 536,660 21.84 22.51 21.88 0 3,250 -0.1
24/11/2017
21.84
 422,950 21.88 22.00 21.65 0 0 0
23/11/2017
21.88
 590,330 22.12 22.32 21.84 4,000 0 0.1
22/11/2017
22.12
 308,510 22.44 22.44 22.00 0 0 0
21/11/2017
22.44
 326,170 22.12 22.63 22.08 90 0 0.0
20/11/2017
22.12
 424,050 22.87 22.95 22.12 0 80,470 -2.3
17/11/2017
22.87
 404,890 22.55 22.87 22.04 0 101,230 -2.9
16/11/2017
22.55
 620,260 22.71 22.75 22.20 800 138,000 -3.9
15/11/2017
22.71
 571,650 22.87 22.87 22.04 0 119,090 -3.4
14/11/2017
22.87
 623,710 23.07 23.07 21.88 0 137,160 -3.9
13/11/2017
23.07
 623,550 22.75 23.11 22.40 0 3,300 -0.1
10/11/2017
22.75
 627,670 21.96 22.87 21.84 1,800 3,000 -0.0
09/11/2017
21.96
 498,180 21.96 22.12 21.72 0 4,500 -0.1
08/11/2017
21.96
 450,390 22.04 22.20 21.88 0 3,000 -0.1
07/11/2017
22.04
 445,660 22.40 22.47 21.96 0 0 0
06/11/2017
22.40
 598,180 21.88 22.40 21.68 0 0 0
03/11/2017
21.88
 482,260 21.65 21.88 21.37 0 0 0
02/11/2017
21.65
 334,530 21.61 21.76 21.57 0 0 0
01/11/2017
21.61
 354,140 21.65 21.76 21.45 0 1,280 -0.0
31/10/2017
21.65
 273,390 21.72 21.80 21.41 0 0 0
30/10/2017
21.72
 266,520 21.41 21.88 21.25 0 3,990 -0.1
27/10/2017
21.41
 227,660 21.33 22.04 21.33 0 51,300 -1.4
26/10/2017
21.33
 165,100 21.21 22.28 21.21 2,000 54,880 -1.4
25/10/2017
21.21
 252,420 21.17 21.21 20.97 0 101,710 -2.7
24/10/2017
21.17
 125,560 21.33 21.33 21.13 0 25,610 -0.7
23/10/2017
21.33
 123,650 21.45 21.57 21.13 0 13,650 -0.4
20/10/2017
21.45
 280,620 21.45 21.96 21.41 0 16,860 -0.5
19/10/2017
21.45
 294,410 21.49 21.53 21.17 0 52,470 -1.4
18/10/2017
21.49
 432,100 21.65 21.65 21.45 0 5,500 -0.1
17/10/2017
21.65
 475,800 22.04 22.04 21.57 0 74,780 -2.1
16/10/2017
22.04
 604,840 21.33 22.20 21.25 0 0 0
13/10/2017
21.33
 629,000 21.65 21.65 21.29 3,400 162,790 -4.3
12/10/2017
21.65
 232,190 21.88 21.88 21.65 300 23,520 -0.6
11/10/2017
21.88
 472,300 22.12 22.12 21.76 0 55,430 -1.5
10/10/2017
22.12
 553,550 22.51 22.51 22.04 10,000 95,080 -2.4
09/10/2017
22.51
 459,320 22.44 22.51 22.04 200 93,910 -2.6
06/10/2017
22.44
 307,360 22.83 22.83 22.36 0 60,360 -1.7
05/10/2017
22.83
 388,130 23.54 23.62 22.12 0 28,110 -0.8
04/10/2017
23.54
 485,840 23.82 23.82 22.83 400 55,960 -1.6
03/10/2017
23.82
 252,430 24.25 24.29 23.70 0 53,350 -1.6
02/10/2017
24.25
 207,900 24.41 24.61 24.09 0 0 0
29/09/2017
24.41
 308,850 24.81 24.84 24.02 0 0 0
28/09/2017
24.81
 468,680 24.02 24.81 23.94 0 10,000 -0.3
27/09/2017
24.02
 552,330 23.98 24.17 23.78 0 0 0
26/09/2017
23.98
 479,650 23.90 24.05 23.70 0 0 0
25/09/2017
23.90
 523,230 24.09 24.13 23.70 0 0 0
22/09/2017
24.09
 472,700 24.05 24.21 23.70 0 0 0
21/09/2017
24.05
 337,210 23.86 24.05 23.78 0 0 0
20/09/2017
23.86
 473,760 24.02 24.02 23.38 30 0 0.0
19/09/2017
24.02
 711,850 23.42 24.25 23.38 780 19,560 -0.6
18/09/2017
23.42
 503,110 22.91 23.54 22.91 0 7,000 -0.2
15/09/2017
22.91
 503,110 22.63 22.91 22.40 0 275,730 -7.9
14/09/2017
22.63
 521,260 22.51 22.99 22.44 0 95,850 -2.8
13/09/2017
22.51
 256,280 22.59 22.79 22.47 0 74,380 -2.1
12/09/2017
22.59
 360,330 23.07 23.07 22.44 0 160,360 -4.6
11/09/2017
23.07
 489,870 23.07 23.07 22.75 610 0 0.0
08/09/2017
23.07
 354,740 23.11 23.11 22.91 0 0 0
07/09/2017
23.11
 797,720 23.11 23.30 22.91 0 32,640 -1.0
06/09/2017
23.11
 472,600 23.11 23.11 22.99 0 1,900 -0.1
05/09/2017
23.11
 508,200 23.11 23.38 22.99 0 127,040 -3.7
01/09/2017
23.11
 303,980 23.11 23.19 22.99 700 0 0.0
31/08/2017
23.11
 391,990 22.95 23.19 22.95 0 0 0
30/08/2017
22.95
 372,160 23.23 23.34 22.95 0 48,860 -1.4
29/08/2017
23.23
 324,060 23.11 23.26 23.03 0 0 0
28/08/2017
23.11
 346,680 22.99 23.30 22.99 0 75,000 -2.2
25/08/2017
22.99
 439,940 23.62 23.70 22.99 0 91,900 -2.7
24/08/2017
23.62
 293,200 23.15 23.70 23.07 0 7,000 -0.2
23/08/2017
23.15
 334,620 23.46 23.62 23.15 0 1,300 -0.0
22/08/2017
23.46
 306,440 24.02 24.05 23.23 0 17,250 -0.5
21/08/2017
24.02
 305,610 24.41 24.49 24.02 0 18,240 -0.6
18/08/2017
24.41
 274,300 24.65 24.65 24.33 0 0 0
17/08/2017: Cổ tức tiền mặt tỉ lệ: 6%
17/08/2017
24.65
 513,800 24.81 24.81 23.62 0 0 0
16/08/2017
24.81
 659,220 24.53 24.81 24.11 400 0 0.0
15/08/2017
24.53
 280,080 24.81 25.27 24.53 0 0 0
14/08/2017
24.81
 382,890 24.65 24.88 24.30 0 0 0
11/08/2017
24.65
 317,050 24.81 24.81 24.19 0 0 0
10/08/2017
24.81
 288,130 25.12 25.19 24.50 0 5,000 -0.2
09/08/2017
25.12
 251,570 24.42 25.12 23.95 400 2,000 -0.0
08/08/2017
24.42
 480,170 24.57 24.65 24.26 0 0 0
07/08/2017
24.57
 315,330 24.42 24.65 24.19 0 0 0
04/08/2017
24.42
 243,400 24.50 24.57 23.95 1,000 1,000 -0.0
03/08/2017
24.50
 455,710 23.95 24.81 23.80 0 1,000 -0.0
02/08/2017
23.95
 272,820 23.99 24.19 23.80 1,000 0 0.0
01/08/2017
23.99
 349,110 24.19 24.57 23.99 0 0 0
31/07/2017
24.19
 368,390 24.03 24.42 23.80 0 0 0
28/07/2017
24.03
 576,690 23.41 24.03 23.18 0 600 -0.0
27/07/2017
23.41
 373,020 23.41 23.53 23.10 0 0 0
26/07/2017
23.41
 405,500 23.18 23.41 22.48 1,970 0 0.1
25/07/2017
23.18
 376,770 23.41 23.41 22.87 1,360 7,600 -0.2
24/07/2017
23.41
 532,650 23.25 23.49 23.02 0 8,340 -0.3
21/07/2017
23.25
 534,230 23.56 23.56 23.02 0 5,660 -0.2
20/07/2017
23.56
 837,110 22.56 23.64 22.40 165,400 0 4.8
19/07/2017
22.56
 380,880 22.63 22.71 22.40 0 3,500 -0.1
18/07/2017
22.63
 310,120 22.79 22.79 22.40 0 3,500 -0.1
17/07/2017
22.79
 302,960 22.71 22.79 22.56 0 0 0
14/07/2017
22.71
 336,560 22.71 22.79 22.48 0 0 0
13/07/2017
22.71
 407,030 22.63 22.79 22.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |