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)
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
12/07/2017
22.63
 373,530 22.32 22.63 22.25 0 0 0
11/07/2017
22.32
 341,240 22.32 22.71 22.09 0 3,200 -0.1
10/07/2017
22.32
 480,480 22.48 22.48 22.17 0 0 0
07/07/2017
22.48
 720,470 23.02 23.02 22.40 1,000 500 0.0
06/07/2017
23.02
 759,460 23.02 23.18 22.48 1,000 0 0.0
05/07/2017
23.02
 602,670 23.18 23.49 22.63 0 0 0
04/07/2017
23.18
 430,460 23.49 23.56 22.87 0 500 -0.0
03/07/2017
23.49
 611,920 23.56 23.56 23.25 0 0 0
30/06/2017
23.56
 665,040 23.49 23.56 23.02 800 16,170 -0.5
29/06/2017
23.49
 266,250 23.41 23.49 23.18 0 12,300 -0.4
28/06/2017
23.41
 1,003,070 22.63 23.49 22.48 3,790 400 0.1
27/06/2017
22.63
 365,470 22.87 22.94 22.32 0 0 0
26/06/2017
22.87
 298,450 22.87 23.18 22.71 300 200 0.0
23/06/2017
22.87
 707,460 22.94 23.02 22.48 0 0 0
22/06/2017
22.94
 301,000 23.25 23.25 22.71 0 200 -0.0
21/06/2017
23.25
 338,500 23.33 23.33 22.87 0 400 -0.0
20/06/2017
23.33
 435,380 23.18 23.56 23.10 0 0 0
19/06/2017
23.18
 402,680 23.25 23.49 23.10 0 400 -0.0
16/06/2017
23.25
 511,650 23.10 23.56 22.71 1,600 4,000 -0.1
15/06/2017
23.10
 322,830 23.25 23.41 22.56 3,360 0 0.1
14/06/2017
23.25
 245,210 23.56 23.56 23.18 9,680 0 0.3
13/06/2017
23.56
 718,980 22.87 23.56 22.87 0 0 0
12/06/2017
22.87
 451,390 22.63 23.10 22.48 740 0 0.0
09/06/2017
22.63
 610,190 23.56 23.95 22.63 500 0 0.0
08/06/2017
23.56
 952,040 24.19 24.19 23.02 20,200 0 0.6
07/06/2017
24.19
 1,436,730 24.50 24.65 23.25 34,390 0 1.1
06/06/2017
24.50
 745,160 24.03 24.65 23.72 95,000 0 2.9
05/06/2017
24.03
 333,040 23.72 24.03 23.49 1,000 1,470 -0.0
02/06/2017
23.72
 253,090 24.03 24.50 23.56 2,700 2,000 0.0
01/06/2017
24.03
 689,940 24.03 24.65 23.64 8,090 33,990 -0.8
31/05/2017
24.03
 470,770 24.69 24.96 23.33 186,540 178,450 0.2
30/05/2017
24.69
 1,162,990 26.51 26.51 24.69 15,000 50,000 -1.1
29/05/2017
26.51
 996,010 25.35 26.51 24.30 0 0 0
26/05/2017
25.35
 624,700 25.04 25.35 24.50 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |