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)
17/02/2017
20.27
 511,720 20.15 20.39 19.92 50 128,560 -3.3
16/02/2017
20.15
 719,910 19.88 20.46 20.00 12,000 120,000 -2.8
15/02/2017
19.88
 471,120 19.22 20.08 19.11 0 0 0
14/02/2017
19.22
 963,280 19.61 19.65 19.22 0 0 0
13/02/2017
19.61
 428,400 19.77 19.84 19.61 0 0 0
10/02/2017
19.77
 286,680 20.00 20.08 19.73 0 0 0
09/02/2017
20.00
 914,520 20.00 20.27 19.92 342,950 0 8.9
08/02/2017
20.00
 246,450 20.12 20.23 19.92 0 0 0
07/02/2017
20.12
 549,020 20.35 20.54 20.08 5,000 12,500 -0.2
06/02/2017
20.35
 508,310 19.84 20.35 19.69 0 52,000 -1.4
03/02/2017
19.84
 206,570 20.00 20.12 19.69 0 0 0
02/02/2017
20.00
 423,030 19.84 20.00 19.50 0 10,000 -0.3
25/01/2017
19.84
 967,850 19.81 20.00 19.77 633,790 0 16.2
24/01/2017
19.81
 178,950 19.57 19.88 19.38 9,460 0 0.2
23/01/2017
19.57
 150,870 19.77 19.84 19.50 0 24,750 -0.6
20/01/2017
19.77
 215,490 19.65 19.77 19.42 0 0 0
19/01/2017
19.65
 155,130 19.77 20.00 19.61 0 10,100 -0.3
18/01/2017
19.77
 196,760 19.92 20.00 19.77 0 0 0
17/01/2017
19.92
 384,710 19.96 20.04 19.81 0 12,050 -0.3
16/01/2017
19.96
 304,770 20.15 20.19 19.88 0 30,350 -0.8
13/01/2017
20.15
 540,170 19.46 20.19 19.50 0 100,000 -2.6
12/01/2017
19.46
 380,080 19.73 19.73 19.46 0 0 0
11/01/2017
19.73
 343,600 19.57 19.73 19.26 500 0 0.0
10/01/2017
19.57
 350,060 19.65 19.65 19.38 0 34,000 -0.9
09/01/2017
19.65
 371,630 19.73 19.84 19.53 500 10,000 -0.2
06/01/2017
19.73
 503,190 19.69 19.88 19.61 10 75,470 -1.9
05/01/2017
19.69
 373,110 19.69 19.73 19.50 1,520 15,530 -0.4
04/01/2017: Cổ tức tiền mặt tỉ lệ: 10%
04/01/2017
19.69
 275,000 19.53 19.81 19.53 3,200 29,770 -0.7
03/01/2017
19.53
 286,870 19.42 19.61 19.24 100 53,000 -1.4
30/12/2016
19.42
 319,750 19.76 19.76 19.39 120 48,570 -1.3
29/12/2016
19.76
 418,930 19.46 19.83 19.50 0 50,000 -1.3
28/12/2016
19.46
 656,720 19.01 19.50 18.94 150,000 80,000 1.8
27/12/2016
19.01
 457,670 18.64 19.01 18.42 81,450 55,100 0.7
26/12/2016
18.64
 282,830 18.71 18.86 18.49 1,900 84,900 -2.1
23/12/2016
18.71
 351,090 18.60 18.71 18.49 0 115,000 -2.9
22/12/2016
18.60
 252,190 18.60 18.64 18.42 0 0 0
21/12/2016
18.60
 393,420 18.45 18.64 18.27 11,100 7,110 0.1
20/12/2016
18.45
 273,910 18.83 19.01 18.45 0 0 0
19/12/2016
18.83
 580,970 18.75 19.09 18.34 0 1,520 -0.0
16/12/2016
18.75
 210,280 18.42 18.94 18.42 0 44,200 -1.1
15/12/2016
18.42
 305,500 18.15 18.42 18.15 0 0 0
14/12/2016
18.15
 231,480 17.74 18.27 17.78 0 0 0
13/12/2016
17.74
 206,020 17.74 18.01 17.67 0 0 0
12/12/2016
17.74
 182,270 18.49 18.64 17.74 0 0 0
09/12/2016
18.49
 462,630 19.24 19.24 18.19 8,040 0 0.2
08/12/2016
19.24
 169,080 19.09 19.31 18.71 0 0 0
07/12/2016
19.09
 233,970 19.09 19.31 18.86 6,000 100 0.2
06/12/2016
19.09
 344,700 19.76 19.76 18.94 7,880 2,300 0.1
05/12/2016
19.76
 611,200 20.28 20.43 19.53 1,000 0 0.0
02/12/2016
20.28
 588,550 20.21 20.43 19.91 1,000 2,750 -0.0
01/12/2016
20.21
 851,350 20.50 20.69 20.02 1,020 40,000 -1.1
30/11/2016
20.50
 547,470 20.13 20.80 20.13 0 0 0
29/11/2016
20.13
 436,380 20.50 20.50 20.06 0 24,970 -0.7
28/11/2016
20.50
 400,540 20.95 21.14 20.13 3,670 15,170 -0.3
25/11/2016
20.95
 304,280 21.17 21.32 20.73 0 33,200 -0.9
24/11/2016
21.17
 1,933,330 20.73 21.70 20.13 0 311,370 -8.6
23/11/2016
20.73
 747,520 21.62 21.70 20.69 0 1,690 -0.0
22/11/2016
21.62
 178,680 21.77 21.77 21.47 3,730 0 0.1
21/11/2016
21.77
 235,310 21.55 21.77 21.17 0 0 0
18/11/2016
21.55
 183,720 21.55 21.77 21.32 0 31,400 -0.9
17/11/2016
21.55
 196,540 21.77 21.77 21.47 10 1,900 -0.1
16/11/2016
21.77
 397,820 21.55 21.92 21.55 3,430 1,000 0.1
15/11/2016
21.55
 186,060 21.62 21.70 21.40 0 0 0
14/11/2016
21.62
 228,220 21.77 21.77 21.40 0 6,870 -0.2
11/11/2016
21.77
 180,300 21.92 21.92 21.55 0 0 0
10/11/2016
21.92
 533,690 21.14 21.96 21.14 28,790 0 0.8
09/11/2016
21.14
 276,240 21.47 21.47 20.13 30,000 23,240 0.2
08/11/2016
21.47
 530,290 21.10 21.47 21.10 0 50 -0.0
07/11/2016
21.10
 144,820 21.10 21.17 20.99 0 0 0
04/11/2016
21.10
 209,470 21.10 21.17 21.03 0 0 0
03/11/2016
21.10
 203,480 21.06 21.10 20.73 0 0 0
02/11/2016
21.06
 160,850 20.99 21.10 20.91 0 0 0
01/11/2016
20.99
 179,050 20.88 21.10 20.88 0 0 0
31/10/2016
20.88
 165,160 20.95 21.17 20.88 0 0 0
28/10/2016
20.95
 175,100 21.03 21.25 20.95 5,000 0 0.1
27/10/2016
21.03
 147,980 21.03 21.10 20.88 0 440 -0.0
26/10/2016
21.03
 343,210 20.99 21.17 20.69 1,000 1,000 0
25/10/2016
20.99
 209,440 21.40 21.47 20.99 13,000 5,300 0.2
24/10/2016
21.40
 249,440 21.47 21.70 21.40 122,840 3,850 3.4
21/10/2016
21.47
 154,670 21.62 21.81 21.40 700 0 0.0
20/10/2016
21.62
 166,540 21.73 21.92 21.47 5,000 3,000 0.1
19/10/2016
21.73
 420,180 21.85 22.18 21.73 0 13,000 -0.4
18/10/2016
21.85
 281,980 21.77 21.92 21.29 0 0 0
17/10/2016
21.77
 71,710 21.85 21.85 21.58 0 3,000 -0.1
14/10/2016
21.85
 451,840 21.85 22.26 21.25 10,100 0 0.3
13/10/2016
21.85
 157,860 21.62 21.99 21.25 200 10 0.0
12/10/2016
21.62
 88,390 22.03 22.03 21.44 0 0 0
11/10/2016
22.03
 675,300 21.03 22.03 20.73 0 20 -0.0
10/10/2016
21.03
 137,150 21.25 21.62 21.03 5,180 0 0.1
07/10/2016
21.25
 297,020 21.62 21.77 21.10 3,010 3,700 -0.0
06/10/2016
21.62
 227,670 21.55 21.77 21.51 8,300 10,310 -0.1
05/10/2016
21.55
 233,590 21.55 21.88 21.40 100 0 0.0
04/10/2016
21.55
 414,940 21.70 22.07 21.55 4,600 10,000 -0.2
03/10/2016
21.70
 283,270 21.92 22.22 21.70 10,520 0 0.3
30/09/2016
21.92
 757,640 22.52 22.52 21.92 2,200 0 0.1
29/09/2016
22.52
 593,380 23.37 23.45 22.40 310 12,510 -0.4
28/09/2016
23.37
 275,940 23.41 23.93 23.37 4,060 5,000 -0.0
27/09/2016
23.41
 234,920 23.15 23.78 23.11 450 0 0.0
26/09/2016
23.15
 213,260 23.34 23.63 22.89 0 0 0
23/09/2016
23.34
 381,890 22.85 23.37 22.81 42,090 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |