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
(2025-11-04) 		0.80 3.47% 7,499,200 149,700 3.4
22.40
23.90
23.90
2 tháng
(2025-10-06) 		-1.65 -6.47% 26,501,200 309,600 7.1
21.85
26
23.90
3 tháng
(2025-09-05) 		-1.75 -6.84% 48,991,400 214,100 4.7
21.85
26.90
23.90
6 tháng
(2025-06-09) 		2.10 9.66% 195,508,000 390,400 18.6
21.75
27.65
23.90
12 tháng
(2024-12-09) 		5.65 31.04% 341,787,500 1,076,900 43.5
17.20
27.65
23.90
24 tháng
(2023-12-15) 		9.55 66.78% 467,532,000 1,262,560 46.7
13.60
27.65
23.90
36 tháng
(2022-12-20) 		11.70 96.30% 605,778,800 1,013,260 43.5
11.65
27.65
23.90
60 tháng
(2020-12-30) 		9.51 66.30% 1,013,017,630 -3,846,250 -38.2
10.65
28.85
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
16.55
 347,400 16.70 16.85 16.35 0 7,800 -0.1
12/11/2024
16.85
 345,300 17 17.15 16.70 0 22,000 -0.4
11/11/2024
16.95
 1,152,500 16.55 17.15 16.55 100 26,600 -0.4
08/11/2024
16.45
 408,200 16 16.45 15.90 5,500 0 0.1
07/11/2024
16
 183,600 16.10 16.10 15.90 11,000 0 0.2
06/11/2024
16
 196,400 15.70 16 15.70 0 0 0
05/11/2024
15.70
 155,500 15.80 15.80 15.65 500 1,500 -0.0
04/11/2024
15.75
 221,000 16 16.10 15.60 0 7,500 -0.1
01/11/2024
16
 194,400 16.15 16.20 15.80 0 9,300 -0.1
31/10/2024
16.15
 133,200 16.15 16.20 16 0 0 0
30/10/2024
16
 492,600 15.65 16.50 15.65 1,100 4,000 -0.0
29/10/2024
15.65
 75,000 15.50 15.75 15.50 1,900 0 0.0
28/10/2024
15.60
 100,900 15.45 15.60 15.45 0 2,700 -0.0
25/10/2024
15.40
 95,200 15.35 15.60 15.35 0 0 0
24/10/2024
15.35
 119,600 15.50 15.55 15.35 1,700 0 0.0
23/10/2024
15.50
 78,400 15.30 15.55 15.30 1,100 0 0.0
22/10/2024
15.40
 371,700 15.55 15.70 15.30 6,800 0 0.1
21/10/2024
15.70
 131,400 15.80 15.80 15.65 2,300 0 0.0
18/10/2024
15.80
 85,100 15.95 15.95 15.80 2,000 1,200 0.0
17/10/2024
15.95
 206,600 15.95 15.95 15.75 3,800 5,500 -0.0
16/10/2024
15.80
 283,100 15.65 15.85 15.65 2,500 0 0.0
15/10/2024
15.75
 392,000 16 16.20 15.70 0 13,700 -0.2
14/10/2024
16
 212,700 16.25 16.25 15.85 2,000 2,700 -0.0
11/10/2024
16.10
 169,500 16.20 16.25 16.05 0 500 -0.0
10/10/2024
16.20
 475,700 16.15 16.20 16 2,800 3,800 -0.0
09/10/2024
16.15
 324,900 16.35 16.40 16.15 0 6,200 -0.1
08/10/2024
16.15
 957,500 15.10 16.15 15.10 500 6,600 -0.1
07/10/2024
15.10
 139,300 15.15 15.20 14.95 0 7,200 -0.1
04/10/2024
15.15
 119,900 15.10 15.25 15.10 0 17,400 -0.3
03/10/2024
15.15
 200,100 15.35 15.35 15.10 0 14,100 -0.2
02/10/2024
15.30
 122,400 15.40 15.45 15.25 0 7,100 -0.1
01/10/2024
15.45
 272,900 15.30 15.70 15.30 7,700 12,300 -0.1
30/09/2024
15.25
 157,900 15.40 15.45 15.25 500 900 -0.0
27/09/2024
15.40
 101,900 15.40 15.45 15.30 0 0 0
26/09/2024
15.45
 287,300 15.35 15.50 15.20 14,800 6,300 0.1
25/09/2024
15.40
 160,600 15.30 15.45 15.15 8,400 300 0.1

Chính sách bảo mật | Điều khoản sử dụng |