CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

23.25
0.70
(3.10%)
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
(2025-12-29) 		0.55 2.50% 8,190,500 -288,000 -6.7
22
23.75
23.25
2 tháng
(2025-12-01) 		-1 -4.25% 14,317,000 -510,900 -11.9
21.90
23.90
23.25
3 tháng
(2025-10-30) 		-1.35 -5.65% 22,690,400 -303,600 -7.1
21.85
23.90
23.25
6 tháng
(2025-08-01) 		-3.15 -12.26% 111,528,700 -252,900 -4.7
21.85
27.65
23.25
12 tháng
(2025-02-03) 		3.05 15.64% 320,900,600 227,400 25.3
17.20
27.65
23.25
24 tháng
(2024-02-15) 		6.05 36.67% 463,791,700 387,260 29.4
13.60
27.65
23.25
36 tháng
(2023-02-13) 		10.25 83.33% 600,844,400 594,560 32.8
11.85
27.65
23.25
60 tháng
(2021-02-23) 		7.93 54.20% 1,004,268,900 -2,442,010 -20.0
10.65
28.85
23.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2016
21.77
 787,990 22.07 22.14 21.70 1,000 0 0.0
22/06/2016
22.07
 1,672,340 21.47 22.14 20.95 3,000 0 0.1
21/06/2016
21.47
 1,567,610 20.65 21.47 20.50 10,800 18,900 -0.2
20/06/2016
20.65
 356,540 20.28 20.65 20.28 0 0 0
17/06/2016
20.28
 673,000 20.80 20.80 20.13 0 0 0
16/06/2016
20.80
 902,940 21.62 21.62 20.80 0 0 0
15/06/2016
21.62
 1,038,200 21.25 21.85 20.35 0 0 0
14/06/2016
21.25
 1,019,900 19.91 21.25 19.91 0 0 0
13/06/2016
19.91
 691,410 20.43 20.43 19.53 500 0 0.0
10/06/2016
20.43
 476,820 20.58 20.65 20.13 0 0 0
09/06/2016
20.58
 772,540 19.39 20.65 19.61 10,000 0 0.3
08/06/2016
19.39
 954,860 18.12 19.39 18.19 16,000 0 0.4
07/06/2016
18.12
 444,570 17.89 18.27 17.89 0 0 0
06/06/2016
17.89
 290,630 17.97 18.04 17.74 0 0 0
03/06/2016
17.97
 307,200 18.19 18.27 17.97 13,000 0 0.3
02/06/2016
18.19
 503,260 17.97 18.49 18.04 0 0 0
01/06/2016
17.97
 245,400 17.82 18.04 17.74 0 0 0
31/05/2016
17.82
 327,910 17.67 17.89 17.52 0 0 0
30/05/2016
17.67
 564,250 18.12 18.12 17.60 3,500 0 0.1
27/05/2016
18.12
 663,710 17.97 18.56 17.97 0 0 0
26/05/2016
17.97
 747,730 17.74 18.27 17.60 0 0 0
25/05/2016
17.74
 955,780 16.63 17.74 16.55 0 0 0
24/05/2016
16.63
 342,370 16.63 16.70 16.40 0 10,000 -0.2
23/05/2016
16.63
 280,090 16.85 16.85 16.63 0 0 0
20/05/2016
16.85
 309,370 16.63 16.85 16.55 16,360 0 0.4
19/05/2016
16.63
 353,360 16.70 16.70 16.48 0 0 0
18/05/2016
16.70
 420,370 16.70 16.78 16.55 39,730 0 0.9
17/05/2016
16.70
 327,980 16.55 16.78 16.48 20,000 0 0.4
16/05/2016
16.55
 261,040 16.33 16.55 16.03 4,260 0 0.1
13/05/2016
16.33
 226,200 16.63 16.63 16.25 56,070 0 1.2
12/05/2016
16.63
 133,530 16.55 16.78 16.55 21,000 0 0.5
11/05/2016
16.55
 257,580 16.18 16.55 15.81 13,600 8,000 0.1
10/05/2016
16.18
 314,240 16.70 16.70 15.58 4,990 0 0.1
09/05/2016
16.70
 233,400 16.92 16.92 16.70 0 0 0
06/05/2016
16.92
 417,100 17.00 17.07 16.70 4,000 0 0.1
05/05/2016
17.00
 216,730 17.15 17.37 16.92 4,000 0 0.1
04/05/2016: Cổ tức tiền mặt tỉ lệ: 15%
04/05/2016
17.15
 119,460 16.78 17.45 16.78 3,000 1,000 0.0
29/04/2016
16.78
 224,210 16.50 16.78 16.50 2,180 0 0.1
28/04/2016
16.50
 134,400 16.43 16.64 16.29 0 0 0
27/04/2016
16.43
 184,120 16.78 16.78 16.36 4,500 0 0.1
26/04/2016
16.78
 141,960 16.78 16.78 16.36 0 0 0
25/04/2016
16.78
 475,570 16.57 16.92 16.57 0 4,000 -0.1
22/04/2016
16.57
 228,020 15.87 16.57 15.66 5,660 0 0.1
21/04/2016
15.87
 164,850 15.73 16.01 15.80 4,800 0 0.1
20/04/2016
15.73
 262,560 15.87 15.94 15.38 40,000 0 0.9
19/04/2016
15.87
 140,200 16.22 16.22 15.80 0 0 0
15/04/2016
16.22
 626,860 16.29 16.57 15.73 0 0 0
14/04/2016
16.29
 360,720 16.36 16.78 16.22 2,000 0 0.0
13/04/2016
16.36
 428,080 16.64 16.71 16.36 21,790 0 0.5
12/04/2016
16.64
 385,500 16.71 17.06 16.64 3,000 36,630 -0.8
11/04/2016
16.71
 609,910 16.22 17.26 16.22 10,540 0 0.3
08/04/2016
16.22
 321,480 16.08 16.57 15.94 15,000 0 0.3
07/04/2016
16.08
 522,720 15.45 16.50 15.45 69,830 0 1.6
06/04/2016
15.45
 504,410 15.45 15.59 15.17 55,440 0 1.2
05/04/2016
15.45
 294,780 15.17 15.45 15.10 60,000 2,700 1.3
04/04/2016
15.17
 216,300 15.38 15.45 15.17 55,000 0 1.2
01/04/2016
15.38
 344,050 15.24 15.45 15.17 40,000 0 0.9
31/03/2016
15.24
 333,660 15.80 15.94 15.24 64,700 0 1.4
30/03/2016
15.80
 224,740 15.52 15.87 15.59 10,000 0 0.2
29/03/2016
15.52
 279,890 15.52 16.15 15.52 1,000 0 0.0
28/03/2016
15.52
 337,270 14.96 15.52 15.03 0 0 0
25/03/2016
14.96
 628,620 15.59 15.59 14.96 0 0 0
24/03/2016
15.59
 548,640 15.52 15.94 15.38 2,000 0 0.0
23/03/2016
15.52
 901,530 14.54 15.52 14.40 0 520 -0.0
22/03/2016
14.54
 354,630 14.33 14.54 14.19 1,000 0 0.0
21/03/2016
14.33
 577,470 14.54 14.68 14.19 0 0 0
18/03/2016
14.54
 496,670 14.40 14.82 14.19 0 0 0
17/03/2016
14.40
 1,225,640 15.03 15.24 14.40 8,350 0 0.2
16/03/2016
15.03
 1,299,090 14.75 15.38 14.61 0 0 0
15/03/2016
14.75
 953,170 14.19 14.89 14.12 460 0 0.0
14/03/2016
14.19
 569,830 13.91 14.26 13.91 0 0 0
11/03/2016
13.91
 471,270 13.56 14.05 13.42 0 17,000 -0.3
10/03/2016
13.56
 325,070 13.42 13.63 13.35 0 0 0
09/03/2016
13.42
 286,710 13.77 13.77 13.35 0 0 0
08/03/2016
13.77
 318,050 13.91 14.12 13.63 0 0 0
07/03/2016
13.91
 328,470 14.26 14.40 13.91 0 1,000 -0.0
04/03/2016
14.26
 318,910 14.05 14.61 13.98 0 0 0
03/03/2016
14.05
 292,360 14.05 14.12 13.91 1,418,000 1,491,000 -1.5
02/03/2016
14.05
 331,280 14.19 14.26 13.91 1,000 10,000 -0.2
01/03/2016
14.19
 468,880 13.35 14.26 13.28 0 45,000 -0.9
29/02/2016
13.35
 259,290 13.35 13.42 13.21 0 0 0
26/02/2016
13.35
 242,470 13.28 13.42 13.07 0 0 0
25/02/2016
13.28
 261,380 13.56 13.63 13.28 0 0 0
24/02/2016
13.56
 268,910 13.28 13.56 13.14 0 0 0
23/02/2016
13.28
 198,750 13.56 13.63 13.14 0 0 0
22/02/2016
13.56
 200,900 13.00 13.56 13.00 0 0 0
19/02/2016
13.00
 241,560 12.44 13.07 12.44 0 0 0
18/02/2016
12.44
 203,290 12.51 12.51 12.30 0 2,850 -0.1
17/02/2016
12.51
 142,880 12.79 12.86 12.51 2,000 2,150 -0.0
16/02/2016
12.79
 231,710 13.00 13.00 12.65 0 0 0
15/02/2016
13.00
 145,640 13.00 13.00 12.93 0 2,000 -0.0
05/02/2016
13.00
 93,570 13.07 13.07 12.86 0 0 0
04/02/2016
13.07
 87,800 13.00 13.07 12.93 0 0 0
03/02/2016
13.00
 178,600 12.58 13.00 12.44 7,000 0 0.1
02/02/2016
12.58
 177,870 12.58 12.58 12.23 0 1,200 -0.0
01/02/2016
12.58
 187,070 12.65 12.65 12.30 0 0 0
29/01/2016
12.65
 173,730 12.44 12.65 12.51 0 0 0
28/01/2016
12.44
 235,680 11.88 12.65 11.81 0 0 0
27/01/2016
11.88
 64,670 11.74 11.88 11.81 0 0 0
26/01/2016
11.74
 79,040 11.88 11.88 11.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |