CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

20.10
0.10
(0.50%)
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
(2026-05-13) 		-1 -4.76% 5,657,800 -5,100 0
19.90
21.60
20
2 tháng
(2026-04-13) 		-2.80 -12.28% 14,072,800 -599,700 0
19.90
22.85
20
3 tháng
(2026-03-16) 		-3.80 -15.97% 24,486,800 -801,600 -4.5
19.90
23.80
20
6 tháng
(2025-12-15) 		-1.90 -8.68% 60,516,100 -1,586,300 -23.6
19.90
25.70
20
12 tháng
(2025-06-17) 		-4.15 -17.18% 238,524,000 -1,468,500 -12.0
19.90
27.65
20
24 tháng
(2024-06-24) 		3.40 20.48% 444,753,300 -840,000 14.0
15
27.65
20
36 tháng
(2023-06-28) 		5.25 35.59% 609,549,900 -848,640 14.7
13.60
27.65
20
60 tháng
(2021-07-08) 		5.89 41.79% 973,291,700 -845,610 9.0
10.65
28.85
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/01/2018
25.99
 228,540 25.44 25.99 24.88 1,360 0 0.0
04/01/2018
25.44
 245,140 25.04 25.52 24.41 3,530 6,000 -0.1
03/01/2018
25.04
 257,310 24.41 25.20 24.33 0 990 -0.0
02/01/2018
24.41
 219,590 24.09 24.57 23.94 0 3,000 -0.1
29/12/2017
24.09
 246,300 23.54 24.09 23.23 0 6,000 -0.2
28/12/2017
23.54
 164,980 23.15 23.62 22.83 0 0 0
27/12/2017
23.15
 160,140 23.07 23.15 22.36 0 0 0
26/12/2017
23.07
 217,390 23.07 23.07 22.67 1,200 0 0.0
25/12/2017
23.07
 205,090 23.07 23.07 22.67 0 0 0
22/12/2017
23.07
 161,070 22.91 23.07 22.75 0 0 0
21/12/2017
22.91
 240,930 23.23 23.30 22.51 0 0 0
20/12/2017
23.23
 191,430 23.30 23.46 22.99 0 3,210 -0.1
19/12/2017
23.30
 257,620 23.70 23.70 22.75 0 760 -0.0
18/12/2017
23.70
 231,210 23.50 23.78 23.46 0 0 0
15/12/2017
23.50
 428,920 23.46 23.54 23.23 0 0 0
14/12/2017
23.46
 443,960 22.91 23.46 22.75 0 0 0
13/12/2017
22.91
 314,500 22.91 22.91 22.59 0 6,870 -0.2
12/12/2017
22.91
 400,350 22.44 22.91 22.04 2,200 3,200 -0.0
11/12/2017
22.44
 207,080 22.67 22.67 22.28 0 0 0
08/12/2017
22.67
 242,360 22.59 22.75 22.36 0 0 0
07/12/2017
22.59
 367,500 22.04 22.59 22.04 0 34,440 -1.0
06/12/2017
22.04
 122,120 22.12 22.12 21.80 2,000 0 0.1
05/12/2017
22.12
 318,960 22.04 22.20 21.92 0 0 0
04/12/2017
22.04
 229,230 22.04 22.20 22.04 0 0 0
01/12/2017
22.04
 371,480 22.24 22.24 21.96 7,700 3,130 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |