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)
27/06/2025
22.23
 1,092,700 22.45 22.45 22.09 0 120,400 -2.9
26/06/2025
22.27
 1,289,900 22.36 22.45 22 112,700 179,100 -1.6
25/06/2025
22.14
 2,952,200 22.95 23 22 129,900 160,300 -0.8
24/06/2025
22.45
 1,597,700 22.82 22.91 22.32 800 322,100 -8.0
23/06/2025
22.82
 4,849,700 21.27 22.95 21.27 367,600 172,000 4.7
20/06/2025
21.45
 1,383,700 21.55 21.73 21.23 158,700 93,400 1.5
19/06/2025
21.18
 1,766,100 21.64 21.64 20.86 158,200 78,700 1.8
18/06/2025
21.41
 2,727,200 21.86 22.32 21.18 80,000 285,500 -4.9
17/06/2025
21.95
 2,492,500 21.64 22.23 21.45 228,200 407,500 -4.3
16/06/2025
21.55
 2,773,700 21.55 22.18 21.23 152,000 154,600 -0.0
13/06/2025
21.55
 4,121,100 22.09 22.68 21.36 237,300 88,100 3.5
12/06/2025
22.18
 4,221,600 22.05 23.18 21.82 306,900 135,300 4.1
11/06/2025
21.77
 3,513,000 20.59 21.77 20.09 297,000 91,300 4.8
10/06/2025
20.36
 2,543,900 20.18 20.95 20.18 208,800 245,300 -0.9
09/06/2025
19.77
 2,309,900 19.64 20.27 19.64 133,300 450,500 -6.9
06/06/2025
19.59
 2,575,500 19.64 20.27 19.50 27,400 71,700 -1.0
05/06/2025
19.50
 1,932,200 20.09 20.14 19.50 58,900 63,300 -0.1
04/06/2025
19.86
 4,868,300 18.86 20 18.73 130,200 5,700 2.6
03/06/2025
18.73
 2,534,200 18.45 19 18.32 611,400 0 12.6
02/06/2025
18.23
 1,502,800 18.09 18.55 18.09 78,200 46,700 0.6
30/05/2025
18.14
 1,665,900 18.64 18.64 18.14 0 326,800 -6.6
29/05/2025
18.59
 1,066,700 18.68 19 18.55 1,000 45,300 -0.9
28/05/2025
18.68
 1,383,100 19 19.23 18.59 11,900 109,500 -2.0
27/05/2025
18.95
 2,704,700 18.77 19.45 18.73 331,300 136,700 4.0
26/05/2025
18.68
 1,204,700 18.64 18.68 18 65,200 204,800 -2.8
23/05/2025
18.55
 1,381,400 18.59 19 18.45 54,400 0 1.1
22/05/2025
18.50
 1,428,400 19.18 19.18 18.45 1,100 31,300 0
21/05/2025
19.18
 3,422,100 18.45 19.41 18.05 414,600 65,100 7.2
20/05/2025
18.32
 1,071,400 18.36 18.68 18.27 2,000 104,000 -2.1
19/05/2025
18.41
 1,175,900 18.64 18.86 18.41 16,000 193,000 0
16/05/2025
18.59
 2,335,700 18.50 19 18.41 22,800 287,100 0
15/05/2025
18.50
 1,160,300 18.27 18.50 18.09 103,100 46,800 0
14/05/2025
18.23
 1,206,200 18.32 18.73 18.18 47,900 150,300 0
13/05/2025
18.32
 985,900 18.27 18.50 18.14 106,500 12,600 0
12/05/2025
18.14
 783,600 18.32 18.32 18 0 800 0
09/05/2025
18.14
 1,109,900 18.55 18.86 18.14 66,900 35,000 0
08/05/2025
18.45
 1,514,400 18.68 19.18 18.45 29,100 269,200 0
07/05/2025
18.36
 793,400 18.23 18.50 18.23 21,500 8,000 0
06/05/2025
18.27
 806,500 18.59 18.64 18.27 25,700 26,100 0
05/05/2025
18.59
 1,024,500 18.18 18.64 18 62,300 1,100 0
29/04/2025
18
 1,112,800 18.27 18.45 18 55,900 21,300 0.7
28/04/2025
18.27
 826,500 18.64 18.64 18.27 140,900 12,500 2.6
25/04/2025
18.27
 779,500 18.41 18.73 18.27 155,600 37,500 2.4
24/04/2025
18.36
 1,626,400 18.18 18.64 18.09 180,700 25,500 3.1
23/04/2025
17.86
 1,702,200 17.05 17.86 16.86 215,700 0 4.2
22/04/2025
16.73
 1,552,500 16.82 17.23 15.91 60,200 171,800 -2.0
21/04/2025
17.09
 442,300 17.32 17.36 17 21,900 71,800 -0.9
18/04/2025
17.27
 903,900 17.45 17.64 17.27 3,600 48,200 -0.9
17/04/2025
17.41
 576,200 16.73 17.45 16.73 200 16,500 -0.3
16/04/2025
17.09
 776,800 17.50 17.68 16.91 19,100 22,700 -0.1
15/04/2025
17.45
 1,752,300 17.23 18.09 16.86 244,800 19,500 4.3
14/04/2025
17.45
 1,186,300 17.05 17.55 16.91 28,200 37,600 -0.2
11/04/2025
16.91
 2,195,500 16.82 17.09 16 19,100 105,000 -1.6
10/04/2025
16.73
 103,100 16.73 16.73 16.73 0 0 0
09/04/2025
15.64
 1,335,200 15.64 16.32 15.64 64,000 75,200 -0.2
08/04/2025
16.77
 1,587,400 16.77 17.55 16.77 20,300 300 0.4
04/04/2025
18
 2,003,300 17.32 18.36 17.32 61,700 25,400 0.7
03/04/2025
18.59
 2,249,600 19.36 19.36 18.59 40,700 34,600 0.1
02/04/2025
19.95
 1,934,200 19.73 20.27 19.73 58,900 229,100 -3.7
01/04/2025
19.50
 601,300 19.68 19.68 19.41 0 17,100 -0.4
31/03/2025
19.45
 1,729,400 19.36 19.73 19.09 35,500 49,700 -0.3
28/03/2025
19.45
 1,280,500 19.36 19.73 19.32 174,100 20,400 3.3
27/03/2025
19.32
 678,500 19.50 19.64 19.32 3,900 35,700 -0.7
26/03/2025
19.59
 878,000 19.32 19.86 19.32 10,500 54,100 -1.0
25/03/2025
19.41
 667,400 19.64 19.68 19.36 0 0 0
24/03/2025
19.50
 695,800 19.32 19.64 19.27 30,800 19,900 0.2
21/03/2025
19.41
 325,400 19.23 19.64 19.23 0 0 0
20/03/2025
19.59
 1,124,200 19.45 19.68 18.77 83,500 11,900 1.5
19/03/2025
19.32
 1,016,500 19.45 19.59 19.32 17,600 23,400 -0.1
18/03/2025
19.55
 632,300 19.82 19.91 19.55 0 26,800 -0.6
17/03/2025
19.86
 676,100 19.82 19.91 19.55 15,200 62,400 -1.0
14/03/2025
19.59
 1,982,900 20.18 20.18 19.27 6,100 302,100 -6.5
13/03/2025
20.09
 1,608,400 21 21 20.05 195,600 21,100 4.0
12/03/2025
21.27
 1,367,700 21.32 21.32 20.68 63,500 301,600 -5.5
11/03/2025
21
 2,429,400 19.50 21 19.23 340,900 5,800 7.5
10/03/2025
19.64
 908,000 19.64 20.09 19.50 6,700 29,400 -0.5
07/03/2025
19.64
 2,292,400 19.64 20.27 19.64 187,800 85,800 2.2
06/03/2025
19.59
 918,100 19.45 19.59 19.18 0 204,900 -4.3
05/03/2025
19.27
 626,900 19.73 19.73 19.27 0 72,200 -1.6
04/03/2025
19.73
 1,445,100 19.55 20.18 19.55 13,800 37,400 -0.5
03/03/2025
19.73
 1,340,100 19.32 19.91 19.05 387,700 37,900 7.5
28/02/2025
19.32
 773,500 19.36 19.55 19.09 85,100 19,300 1.4
27/02/2025
19.32
 1,188,900 18.95 19.32 18.73 28,800 42,400 -0.3
26/02/2025
19.09
 549,500 19.36 19.41 19.05 400 88,200 -1.8
25/02/2025
19.32
 1,521,900 19.23 19.41 19 4,200 37,500 -0.7
24/02/2025
19.09
 1,067,600 19.41 19.41 19 0 213,500 -4.5
21/02/2025
19.55
 1,755,500 19.73 20.32 19.41 42,500 71,500 -0.6
20/02/2025
19.32
 829,500 19.55 19.77 19.14 4,100 125,500 -2.6
19/02/2025
19.55
 1,254,300 19.05 19.64 19 219,400 26,100 4.1
18/02/2025
19.05
 900,000 19.27 19.73 19 8,200 57,300 -1.1
17/02/2025
19.18
 1,202,200 19.32 19.82 19 136,400 84,500 1.1
14/02/2025
19.23
 1,164,800 19.27 19.45 18.95 39,200 124,100 -1.8
13/02/2025
19.27
 967,100 19.18 19.45 18.91 0 88,100 -1.9
12/02/2025
19.23
 1,213,700 19.09 19.55 18.91 38,600 84,500 -1.0
11/02/2025
18.95
 1,171,100 18.18 19.18 18.18 237,700 5,000 4.8
10/02/2025
18.23
 717,900 18.45 18.55 18.09 76,700 87,000 -0.2
07/02/2025
18.45
 853,700 18.73 19.05 18.36 86,000 110,300 -0.5
06/02/2025
18.45
 844,200 18.73 18.73 18.27 2,700 101,700 -2.0
05/02/2025
18.64
 969,100 18.14 18.73 17.82 53,400 62,000 -0.2
04/02/2025
18
 1,013,500 17.73 18.27 17.64 190,800 41,400 3.0

Chính sách bảo mật | Điều khoản sử dụng |