CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

19.25
0.85
(4.62%)
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
(2026-06-29) 		-2 -9.80% 5,650,000 61,200 0
18.20
20.40
19.25
2 tháng
(2026-06-01) 		-1.70 -8.46% 9,852,900 66,700 0
18.20
20.75
19.25
3 tháng
(2026-05-04) 		-3.10 -14.42% 15,577,000 -51,400 0
18.20
21.70
19.25
6 tháng
(2026-01-30) 		-5.65 -23.49% 56,969,200 -1,101,100 -14.0
18.20
25.70
19.25
12 tháng
(2025-08-04) 		-9.05 -32.97% 166,221,500 -1,418,000 -20.3
18.20
27.65
19.25
24 tháng
(2024-08-08) 		2.55 16.09% 438,503,600 -652,100 15.9
15
27.65
19.25
36 tháng
(2023-08-14) 		1.85 11.18% 584,241,400 -945,040 11.9
13.60
27.65
19.25
60 tháng
(2021-08-24) 		4.44 31.77% 957,560,900 -839,610 8.4
10.65
28.85
19.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2016
20.13
 182,230 20.06 20.21 19.98 0 0 0
22/07/2016
20.06
 212,460 20.28 20.28 19.83 0 0 0
21/07/2016
20.28
 158,480 20.50 20.80 20.21 0 0 0
20/07/2016
20.50
 705,260 19.91 20.88 19.91 0 0 0
19/07/2016
19.91
 408,910 19.91 20.28 19.68 1,000 1,000 -0.0
18/07/2016
19.91
 485,410 20.06 20.13 19.76 201,990 0 5.4
15/07/2016
20.06
 285,830 19.91 20.13 19.68 114,190 4,600 2.9
14/07/2016
19.91
 313,430 20.35 20.50 19.91 9,000 0 0.2
13/07/2016
20.35
 435,480 19.98 20.50 19.98 63,710 0 1.7
12/07/2016
19.98
 429,060 19.91 20.13 19.53 101,390 0 2.7
11/07/2016
19.91
 626,140 20.43 20.43 19.83 200,000 0 5.4
08/07/2016
20.43
 513,350 20.35 20.73 20.13 7,920 0 0.2
07/07/2016
20.35
 763,850 20.58 20.65 20.28 125,000 0 3.4
06/07/2016
20.58
 715,760 20.06 20.80 19.61 91,550 0 2.4
05/07/2016
20.06
 1,645,560 20.65 20.65 19.76 358,850 0 9.7
04/07/2016
20.65
 1,478,000 21.17 21.25 20.65 69,090 500 1.9
01/07/2016
21.17
 2,550,720 21.32 21.47 20.65 240,460 0 6.8
30/06/2016
21.32
 2,549,240 20.95 21.62 20.88 75,000 8,000 1.9
29/06/2016
20.95
 1,181,830 20.88 21.25 20.73 80,200 0 2.2
28/06/2016
20.88
 579,210 21.10 21.10 20.73 95,000 0 2.7
27/06/2016
21.10
 570,070 20.88 21.17 20.50 0 0 0
24/06/2016
20.88
 1,657,860 21.77 21.77 20.28 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |