CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

16.10
-0.30
(-1.83%)
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
(2026-08-12) 		-1.33 -7.49% 4,117,800 -190,100 0
16.10
17.73
16.10
2 tháng
(2026-07-13) 		-1.37 -7.72% 8,247,000 -97,500 0
16.10
17.82
16.10
3 tháng
(2026-06-15) 		-2.10 -11.35% 13,625,800 -32,300 0
16.10
18.86
16.10
6 tháng
(2026-03-16) 		-5.24 -24.20% 38,459,400 -832,500 -4.5
16.10
21.64
16.10
12 tháng
(2025-09-16) 		-7.51 -31.41% 114,513,100 -1,584,200 -23.6
16.10
23.91
16.10
24 tháng
(2024-09-23) 		2.63 19.08% 437,591,100 -637,900 17.7
13.73
25.14
16.10
36 tháng
(2023-09-27) 		2.81 20.67% 568,166,200 -824,440 15.3
12.36
25.14
16.10
60 tháng
(2021-10-07) 		0.90 5.81% 929,239,000 -955,210 8.2
9.68
26.23
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2025
21.36
 219,800 21.55 21.55 21.23 5,800 9,600 -0.1
17/11/2025
21.55
 250,100 21.36 21.73 21.27 3,400 14,300 -0.3
14/11/2025
21.18
 329,000 21.09 21.41 21.09 29,900 2,600 0.6
13/11/2025
21.09
 467,600 20.91 21.55 20.64 30,600 48,700 -0.4
12/11/2025
20.82
 365,600 20.50 21.14 20.41 33,200 42,100 -0.2
11/11/2025
20.36
 483,300 20.41 20.50 20.23 0 27,900 -0.6
10/11/2025
20.41
 422,400 20.55 20.68 20.36 47,700 21,300 0.6
07/11/2025
20.50
 409,100 20.64 20.68 20.41 24,700 35,100 -0.2
06/11/2025
20.64
 290,800 20.77 20.82 20.55 32,700 4,700 0.6
05/11/2025
20.68
 322,200 20.86 20.86 20.45 30,000 14,100 0.4
04/11/2025
20.95
 737,200 20.55 21.09 19.95 89,700 59,200 0.7
03/11/2025
19.86
 945,700 21.14 21.55 19.86 45,200 53,300 -0.2
31/10/2025
21.32
 774,100 21.91 21.91 21.32 61,700 30,000 0.7
30/10/2025
21.73
 487,300 22.18 22.18 21.64 29,500 9,500 0.5
29/10/2025
22.23
 539,500 21.55 22.27 21.55 66,400 29,400 0.9
28/10/2025
21.55
 664,300 21.32 21.55 20.95 67,700 42,200 0.6
27/10/2025
21.32
 466,500 21.77 21.86 21.32 67,700 73,000 -0.1
24/10/2025
21.77
 563,100 21.59 21.77 21.09 102,400 187,000 -2.0
23/10/2025
21.82
 513,000 22 22 21.55 1,100 136,700 -3.2
22/10/2025
21.82
 686,800 21.91 21.91 21.18 43,400 13,100 0.7
21/10/2025
21.73
 1,374,600 20.95 21.73 20.95 218,200 44,100 4.0
20/10/2025
20.95
 2,299,400 22.27 22.82 20.95 328,200 154,400 4.2
17/10/2025
22.27
 1,045,100 22.64 23 22.27 6,200 74,000 -1.7
16/10/2025
22.64
 767,100 22.45 22.68 22.18 38,300 112,800 -1.8
15/10/2025
22.41
 1,144,100 22.77 23 22.36 43,900 70,100 -0.7
14/10/2025
22.77
 1,230,800 23.64 23.82 22.77 96,600 146,900 -1.3
13/10/2025
23.41
 579,200 23.27 23.59 23.18 47,600 42,000 0.1
10/10/2025
23.64
 1,527,700 23.41 24.14 23.41 157,200 109,100 1.3
09/10/2025
23.41
 1,033,200 23.64 23.82 23.36 0 0 0
08/10/2025
23.55
 556,400 23.64 23.73 23.23 23,100 51,500 -0.7
07/10/2025
23.59
 1,343,700 23.14 23.91 23 130,400 60,700 1.8
06/10/2025
23.18
 460,400 22.82 23.27 22.82 39,700 14,800 0.6
03/10/2025
22.64
 430,500 23.18 23.27 22.64 8,200 89,100 -2.1
02/10/2025
23.32
 977,000 23.18 23.50 22.82 144,100 96,100 1.2
01/10/2025
23.23
 371,700 22.86 23.27 22.73 12,100 21,100 -0.2
30/09/2025
22.86
 887,900 22.82 23.45 22.14 137,700 103,900 0.8
29/09/2025
22.86
 605,300 23.36 23.77 22.86 27,900 35,500 -0.2
26/09/2025
23.50
 1,612,500 23.45 24 23.36 270,800 64,600 5.3
25/09/2025
23.36
 1,065,400 23.09 23.64 22.82 82,700 60,600 0.6
24/09/2025
23.14
 447,500 22.23 23.14 22.14 25,500 34,700 -0.2
23/09/2025
22.23
 354,200 22.68 22.68 22.23 3,900 14,700 -0.3
22/09/2025
22.45
 933,300 22.91 23 22.32 101,400 148,200 -1.2
19/09/2025
22.86
 585,800 23.18 23.36 22.77 15,700 5,100 0.3
18/09/2025
23.09
 614,900 23.14 23.41 22.86 48,600 113,500 -1.7
17/09/2025
23.09
 1,432,100 23.55 23.91 23.09 46,800 98,200 -1.3
16/09/2025
23.91
 1,222,000 24.55 24.64 23.64 25,100 239,400 -5.7
15/09/2025
24.45
 1,363,400 24.27 24.55 23.73 122,500 47,600 2.0
12/09/2025
24.14
 2,624,900 23.64 24.64 23.50 231,600 231,800 -0.1
11/09/2025
23.55
 1,629,900 23 23.55 22.41 179,400 272,600 -2.3
10/09/2025
23
 822,000 22.82 23.32 22.82 65,300 111,500 -1.2
09/09/2025
22.77
 747,100 22.86 23 22.55 17,600 64,100 -1.2
08/09/2025
22.95
 1,236,900 23.27 23.59 22.82 118,500 89,700 0.7
05/09/2025
23.27
 2,525,900 23.18 24 23.09 233,000 71,900 4.2
04/09/2025
22.95
 1,721,700 22.73 23.09 22.55 158,100 13,800 3.6
03/09/2025
22.73
 990,600 22.14 22.82 22.14 171,600 6,500 4.1
29/08/2025
22.27
 1,126,900 22.36 22.68 22.23 55,900 121,800 -1.6
28/08/2025
22.23
 553,400 22.23 22.36 22.05 0 59,800 0
27/08/2025
22.14
 928,500 22.64 22.73 22.09 0 246,800 -6.1
26/08/2025
22.50
 785,900 21.82 22.50 21.73 76,300 106,300 -0.7
25/08/2025
21.68
 1,374,800 21.86 22.23 21.64 86,700 96,800 -0.3
22/08/2025
21.86
 2,608,200 22.36 22.68 21.45 394,000 102,200 7.0
21/08/2025
22.73
 2,587,100 23.64 23.64 22.73 204,900 549,000 -8.7
20/08/2025
23.50
 4,280,200 24.77 24.91 23.09 219,800 359,500 -3.9
19/08/2025
24.77
 1,561,100 25.09 25.18 24.68 179,600 58,000 3.3
18/08/2025
24.82
 2,255,100 24.64 25.36 24.55 540,900 164,800 10.4
15/08/2025
24.55
 2,490,600 25.23 25.36 24.36 248,900 176,900 1.9
14/08/2025
25.09
 2,555,500 25.09 26.32 24.91 227,200 11,500 6.0
13/08/2025
24.91
 2,259,900 24.91 25.23 24.36 210,700 29,400 4.9
12/08/2025
24.82
 2,863,600 24.77 25.18 24 182,700 145,700 1.0
11/08/2025
24.73
 1,870,900 24.91 25.55 24.64 13,500 232,200 -6.0
08/08/2025
24.68
 1,990,100 25.32 25.32 24.36 64,100 413,600 -9.5
07/08/2025
25.14
 2,608,200 24.45 25.14 24.09 151,900 97,800 1.5
06/08/2025
24.45
 2,152,500 24.14 24.50 23.59 244,600 174,500 1.8
05/08/2025
24
 3,445,800 25.45 25.50 23.23 413,600 392,100 0.3
04/08/2025
24.95
 3,545,000 23.36 24.95 23.36 40,100 338,500 -7.8
01/08/2025
23.36
 2,997,600 22.73 23.73 22.64 192,500 150,200 1.1
31/07/2025
22.82
 1,642,000 23.18 23.18 22.36 30,100 93,900 -1.6
30/07/2025
22.95
 2,781,500 23.59 23.95 21.82 176,400 153,200 0.6
29/07/2025
23.45
 5,450,900 23.64 24.68 23.14 718,500 290,800 11.1
28/07/2025
23.23
 3,385,200 23.64 23.64 22.91 28,600 534,900 -12.9
25/07/2025
23.50
 3,177,900 23.32 24.23 23.32 160,000 130,900 0.7
24/07/2025
23.09
 2,267,200 22.82 23.09 22.68 292,200 77,900 5.4
23/07/2025
22.77
 3,881,000 22.41 23.27 22.41 563,800 320,400 6.0
22/07/2025
22.41
 2,217,800 22.64 22.68 22.32 85,800 212,000 -3.1
21/07/2025
22.64
 1,942,000 23.59 23.59 22.55 12,700 167,200 -4.0
18/07/2025
23.14
 3,401,500 23 23.50 22.27 365,500 59,400 7.7
17/07/2025
22.64
 3,389,000 22.36 23.27 22.23 284,800 113,600 4.3
16/07/2025
22.27
 2,046,500 21.82 22.64 21.68 106,500 32,100 1.8
15/07/2025
21.82
 1,312,400 22.18 22.32 21.73 24,000 24,800 -0.0
14/07/2025
22.18
 2,147,600 22 22.32 21.36 113,600 10,300 2.5
11/07/2025
22
 1,920,600 22.73 22.82 22 0 31,400 0
10/07/2025
22.64
 1,319,500 22.36 22.64 22.32 67,500 20,600 0
09/07/2025
22.41
 2,660,100 22.82 22.82 22.36 3,900 341,100 0
08/07/2025
22.73
 1,895,600 23 23 22.55 18,300 106,200 -2.2
07/07/2025
23
 1,354,200 23 23.77 23 0 132,900 -3.4
04/07/2025
22.91
 3,019,200 22.45 23 22.05 377,400 52,100 8.0
03/07/2025
22.18
 1,969,700 22.09 22.82 21.95 172,700 41,400 3.2
02/07/2025
22.14
 1,183,500 22.14 22.32 21.86 42,300 7,800 0.8
01/07/2025
22.14
 1,767,900 22.32 22.68 21.82 70,700 214,400 -3.5
30/06/2025
22.23
 1,195,700 22.23 22.59 22 61,800 48,700 0.3

Chính sách bảo mật | Điều khoản sử dụng |