CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

22.55
-0.50
(-2.17%)
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) 		1.05 4.77% 7,920,300 -311,700 -7.2
22
23.75
22.55
2 tháng
(2025-11-28) 		-0.45 -1.91% 14,276,100 -532,100 -12.3
21.90
23.90
22.55
3 tháng
(2025-10-29) 		-1.40 -5.73% 22,959,700 -290,300 -6.8
21.85
24.45
22.55
6 tháng
(2025-07-31) 		-2.05 -8.17% 112,900,500 -340,400 -6.9
21.85
27.65
22.55
12 tháng
(2025-02-03) 		3.55 18.21% 320,630,400 203,700 24.8
17.20
27.65
22.55
24 tháng
(2024-02-07) 		6.55 39.70% 463,816,800 347,560 28.6
13.60
27.65
22.55
36 tháng
(2023-02-13) 		10.75 87.40% 600,574,200 570,860 32.2
11.85
27.65
22.55
60 tháng
(2021-02-22) 		8.99 63.96% 1,004,963,800 -2,717,810 -24.3
10.65
28.85
22.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
18.60
 2,195,500 18.50 18.80 17.60 19,100 105,000 -1.6
10/04/2025
18.40
 103,100 18.40 18.40 18.40 0 0 0
09/04/2025
17.20
 1,335,200 17.20 17.95 17.20 64,000 75,200 -0.2
08/04/2025
18.45
 1,587,400 18.45 19.30 18.45 20,300 300 0.4
04/04/2025
19.80
 2,003,300 19.05 20.20 19.05 61,700 25,400 0.7
03/04/2025
20.45
 2,249,600 21.30 21.30 20.45 40,700 34,600 0.1
02/04/2025
21.95
 1,934,200 21.70 22.30 21.70 58,900 229,100 -3.7
01/04/2025
21.45
 601,300 21.65 21.65 21.35 0 17,100 -0.4
31/03/2025
21.40
 1,729,400 21.30 21.70 21 35,500 49,700 -0.3
28/03/2025
21.40
 1,280,500 21.30 21.70 21.25 174,100 20,400 3.3
27/03/2025
21.25
 678,500 21.45 21.60 21.25 3,900 35,700 -0.7
26/03/2025
21.55
 878,000 21.25 21.85 21.25 10,500 54,100 -1.0
25/03/2025
21.35
 667,400 21.60 21.65 21.30 0 0 0
24/03/2025
21.45
 695,800 21.25 21.60 21.20 30,800 19,900 0.2
21/03/2025
21.35
 325,400 21.15 21.60 21.15 0 0 0
20/03/2025
21.55
 1,124,200 21.40 21.65 20.65 83,500 11,900 1.5
19/03/2025
21.25
 1,016,500 21.40 21.55 21.25 17,600 23,400 -0.1
18/03/2025
21.50
 632,300 21.80 21.90 21.50 0 26,800 -0.6
17/03/2025
21.85
 676,100 21.80 21.90 21.50 15,200 62,400 -1.0
14/03/2025
21.55
 1,982,900 22.20 22.20 21.20 6,100 302,100 -6.5
13/03/2025
22.10
 1,608,400 23.10 23.10 22.05 195,600 21,100 4.0
12/03/2025
23.40
 1,367,700 23.45 23.45 22.75 63,500 301,600 -5.5
11/03/2025
23.10
 2,429,400 21.45 23.10 21.15 340,900 5,800 7.5
10/03/2025
21.60
 908,000 21.60 22.10 21.45 6,700 29,400 -0.5
07/03/2025
21.60
 2,292,400 21.60 22.30 21.60 187,800 85,800 2.2
06/03/2025
21.55
 918,100 21.40 21.55 21.10 0 204,900 -4.3
05/03/2025
21.20
 626,900 21.70 21.70 21.20 0 72,200 -1.6
04/03/2025
21.70
 1,445,100 21.50 22.20 21.50 13,800 37,400 -0.5
03/03/2025
21.70
 1,340,100 21.25 21.90 20.95 387,700 37,900 7.5
28/02/2025
21.25
 773,500 21.30 21.50 21 85,100 19,300 1.4
27/02/2025
21.25
 1,188,900 20.85 21.25 20.60 28,800 42,400 -0.3
26/02/2025
21
 549,500 21.30 21.35 20.95 400 88,200 -1.8
25/02/2025
21.25
 1,521,900 21.15 21.35 20.90 4,200 37,500 -0.7
24/02/2025
21
 1,067,600 21.35 21.35 20.90 0 213,500 -4.5
21/02/2025
21.50
 1,755,500 21.70 22.35 21.35 42,500 71,500 -0.6
20/02/2025
21.25
 829,500 21.50 21.75 21.05 4,100 125,500 -2.6
19/02/2025
21.50
 1,254,300 20.95 21.60 20.90 219,400 26,100 4.1
18/02/2025
20.95
 900,000 21.20 21.70 20.90 8,200 57,300 -1.1
17/02/2025
21.10
 1,202,200 21.25 21.80 20.90 136,400 84,500 1.1
14/02/2025
21.15
 1,164,800 21.20 21.40 20.85 39,200 124,100 -1.8
13/02/2025
21.20
 967,100 21.10 21.40 20.80 0 88,100 -1.9
12/02/2025
21.15
 1,213,700 21 21.50 20.80 38,600 84,500 -1.0
11/02/2025
20.85
 1,171,100 20 21.10 20 237,700 5,000 4.8
10/02/2025
20.05
 717,900 20.30 20.40 19.90 76,700 87,000 -0.2
07/02/2025
20.30
 853,700 20.60 20.95 20.20 86,000 110,300 -0.5
06/02/2025
20.30
 844,200 20.60 20.60 20.10 2,700 101,700 -2.0
05/02/2025
20.50
 969,100 19.95 20.60 19.60 53,400 62,000 -0.2
04/02/2025
19.80
 1,013,500 19.50 20.10 19.40 190,800 41,400 3.0
03/02/2025
19.50
 942,400 19.80 20 19 68,400 157,900 -1.8
24/01/2025
20
 3,131,100 21.10 21.20 20 36,700 309,600 -5.6
23/01/2025
21.50
 810,400 21.15 21.65 21.15 88,900 26,400 1.3
22/01/2025
21.25
 1,442,600 21.10 21.75 21 122,400 105,100 0.4
21/01/2025
21.15
 1,531,000 21.60 21.60 20.85 49,300 124,000 -1.6
20/01/2025
21.80
 892,400 21.85 22.30 21.45 67,600 96,300 -0.6
17/01/2025
21.85
 2,362,600 20.40 21.90 20.35 235,700 20,600 4.6
16/01/2025
20.50
 1,373,400 20.95 21 20.25 153,300 11,600 2.9
15/01/2025
20.25
 1,080,200 18.80 20.25 18.80 99,700 130,300 -0.6
14/01/2025
18.95
 507,300 19.05 19.35 18.75 11,900 121,600 -2.1
13/01/2025
19.05
 512,900 18.50 19.10 18.50 700 43,400 -0.8
10/01/2025
18.70
 888,600 18.55 19.20 18.40 87,300 76,700 0.2
09/01/2025
18.50
 268,800 18.25 18.80 18.25 0 55,300 -1.0
08/01/2025
18.75
 340,100 18.55 18.75 18.40 31,200 16,300 0.3
07/01/2025
18.55
 414,800 18.60 18.85 18.45 36,900 40,100 -0.1
06/01/2025
18.55
 591,800 18.75 18.95 18.35 58,200 27,200 0.6
03/01/2025
18.75
 390,800 18.70 18.90 18.70 73,400 3,100 1.3
02/01/2025
18.65
 686,400 19.30 19.30 18.65 57,200 4,200 1.0
31/12/2024
19.10
 392,900 18.95 19.20 18.90 44,900 900 0.8
30/12/2024
18.95
 915,700 18.90 19.25 18.80 225,400 50,200 3.3
27/12/2024
19
 1,160,500 19.90 19.95 19 25,100 155,500 -2.5
26/12/2024
19.85
 558,200 19.65 19.90 19.40 65,600 7,100 1.1
25/12/2024
19.65
 1,142,800 20.10 20.35 19.30 69,200 126,200 -1.1
24/12/2024
19.80
 871,700 19.60 20 19.30 122,200 74,200 0.9
23/12/2024
19.60
 916,100 20 20 19.35 18,600 61,300 -0.8
20/12/2024
19.90
 1,107,200 19.80 20.50 19.65 18,700 54,800 -0.7
19/12/2024
19.60
 1,464,100 18.90 19.80 18.70 197,700 12,300 3.6
18/12/2024
19.25
 524,700 19.10 19.35 19 58,100 9,100 0.9
17/12/2024
19.15
 961,000 18.85 19.80 18.85 44,700 17,900 0.5
16/12/2024
18.80
 546,200 19 19.20 18.70 9,100 11,800 -0.1
13/12/2024
19
 524,500 19.35 19.35 18.85 11,900 22,000 -0.2
12/12/2024
19.25
 1,500,700 19 19.80 19 19,400 34,500 -0.3
11/12/2024
18.85
 681,600 18.85 18.90 18.55 0 2,400 -0.0
10/12/2024
19
 1,734,500 18.50 19.30 18.35 42,700 13,600 0.5
09/12/2024
18.20
 1,643,400 17.40 18.20 17.30 34,500 0 0.6
06/12/2024
17.05
 440,800 17.15 17.35 17.05 300 17,900 -0.3
05/12/2024
17.15
 565,900 16.80 17.30 16.60 41,700 0 0.7
04/12/2024
16.80
 499,700 16.90 17.05 16.80 7,500 0 0.1
03/12/2024
17
 453,800 17 17.10 16.80 25,100 14,000 0.2
02/12/2024
17
 607,800 17.15 17.40 17 90,800 9,700 1.4
29/11/2024
17
 1,008,600 17.15 17.50 16.95 20,200 3,400 0.3
28/11/2024
16.95
 395,100 17.05 17.20 16.85 6,900 19,800 -0.2
27/11/2024
17
 758,700 16.80 17.25 16.80 3,200 0 0.1
26/11/2024
16.75
 674,200 17 17.15 16.70 7,000 11,900 -0.1
25/11/2024
16.85
 648,500 16.55 17.15 16.45 14,700 8,000 0.1
22/11/2024
16.55
 438,700 16.60 16.90 16.40 0 5,300 -0.1
21/11/2024
16.65
 143,900 16.70 16.70 16.40 200 13,300 -0.2
20/11/2024
16.50
 1,347,600 16.15 16.85 15.95 14,400 12,900 0.0
19/11/2024
16.20
 426,100 16.55 16.60 16.10 0 10,100 -0.2
18/11/2024
16.50
 310,800 16.40 16.60 16.10 7,900 5,400 0.0
15/11/2024
16.40
 498,100 16.25 16.40 15.90 16,900 1,700 0.2
14/11/2024
16.25
 424,800 16.75 16.75 16.25 0 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |