CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

23.20
0.65
(2.88%)
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)
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
24/09/2024
15.30
 125,300 15.15 15.30 15.05 0 7,200 -0.1
23/09/2024
15.15
 91,700 15.10 15.25 15.05 0 400 -0.0
20/09/2024
15.10
 238,600 15.50 15.55 15.10 8,700 0 0.1
19/09/2024
15.45
 173,600 15.35 15.50 15.35 11,600 0 0.2
18/09/2024
15.30
 107,100 15.10 15.45 15.10 9,100 5,100 0.1
17/09/2024
15.25
 219,500 15 15.25 14.85 15,000 2,900 0.2
16/09/2024
15
 108,700 15.20 15.20 14.90 0 10,000 -0.2
13/09/2024
15.10
 174,400 15.30 15.30 15.05 100 1,100 -0.0
12/09/2024
15.35
 149,900 15.30 15.40 15.20 0 2,500 -0.0
11/09/2024
15.40
 454,200 15.25 15.40 14.80 8,900 31,900 -0.4
10/09/2024
15.40
 112,200 15.40 15.50 15.20 0 9,400 -0.1
09/09/2024
15.40
 220,100 15.45 15.55 15.30 0 0 0
06/09/2024
15.50
 217,200 15.60 15.60 15.45 0 24,600 -0.4
05/09/2024
15.65
 200,900 15.60 15.80 15.60 0 1,100 -0.0
04/09/2024
15.75
 210,400 15.80 15.85 15.55 0 40,800 -0.6
30/08/2024
15.85
 145,700 15.80 15.90 15.75 0 3,900 -0.1
29/08/2024
15.80
 159,800 15.80 15.90 15.65 0 12,500 -0.2
28/08/2024
15.80
 158,000 15.80 15.90 15.65 0 5,900 -0.1
27/08/2024
15.70
 229,200 15.90 15.90 15.60 0 1,900 -0.0
26/08/2024
15.80
 345,100 16.10 16.10 15.75 0 25,000 -0.4
23/08/2024
16.05
 182,200 16.10 16.20 15.85 0 18,400 -0.3
22/08/2024
16.20
 329,900 16.25 16.30 16 0 3,900 -0.1
21/08/2024
16.15
 165,800 16.05 16.25 16.05 8,700 0 0.1
20/08/2024
16.05
 444,100 15.85 16.20 15.85 13,600 0 0.2
19/08/2024
15.85
 272,900 15.90 16 15.80 9,400 46,200 -0.6
16/08/2024
15.85
 395,900 15.55 16 15.50 36,800 11,500 0.4
15/08/2024
15.50
 336,000 15.65 15.70 15.50 0 16,100 -0.3
14/08/2024
15.65
 122,000 15.85 15.90 15.60 0 8,100 -0.1
13/08/2024
15.75
 258,200 16 16 15.50 30,800 6,400 0.4
12/08/2024
16
 233,200 15.95 16.20 15.70 25,500 0 0.4
09/08/2024
15.85
 52,400 15.80 16.20 15.80 1,100 2,300 -0.0
08/08/2024
15.85
 292,600 15.90 16.30 15.80 9,200 11,100 -0.0
07/08/2024
15.80
 240,200 15.70 15.95 15.65 0 3,400 -0.1
06/08/2024
15.65
 668,500 15 16.05 15 2,300 0 0.0
05/08/2024
15.20
 941,600 15.95 16.05 15.20 2,500 38,900 -0.6
02/08/2024
16.30
 210,300 16 16.30 15.80 9,700 19,000 -0.1
01/08/2024
16.30
 455,900 16.40 16.50 15.80 200 92,900 -1.5
31/07/2024
16.35
 241,600 16.65 16.70 16.35 0 300 -0.0
30/07/2024
16.70
 176,000 16.80 16.85 16.60 9,600 800 0.1
29/07/2024
16.85
 125,500 16.95 16.95 16.55 9,600 800 0.1
26/07/2024
16.70
 85,700 16.60 16.75 16.50 4,000 0 0.1
25/07/2024
16.50
 63,900 16.60 16.60 16.25 1,700 2,900 -0.0
24/07/2024
16.45
 597,900 16.05 16.70 16 64,800 1,400 1.0
23/07/2024
16.05
 652,800 16.80 16.80 16.05 8,900 59,600 -0.8
22/07/2024
16.70
 538,100 16.95 17.20 16.50 0 42,700 -0.7
19/07/2024
17.10
 369,200 17.20 17.45 16.75 12,100 44,700 -0.6
18/07/2024
17.20
 514,100 16.75 17.20 16.50 0 2,300 -0.0
17/07/2024
16.70
 539,800 17.15 17.30 16.20 0 19,200 -0.3
16/07/2024
17.15
 231,800 17.45 17.45 17.15 0 19,500 -0.3
15/07/2024
17.40
 212,600 17 17.40 17 0 0 0
12/07/2024
17
 554,300 17.30 17.30 16.95 4,100 17,400 -0.2
11/07/2024
17.30
 399,200 17.50 17.70 17.30 0 13,700 -0.2
10/07/2024
17.50
 495,500 17.60 17.75 17.45 0 46,800 -0.8
09/07/2024
17.75
 990,600 17.40 18 17.40 27,900 39,300 -0.2
08/07/2024
17.35
 276,200 17.60 17.60 17.30 0 24,300 -0.4
05/07/2024
17.40
 284,000 17.20 17.45 17.15 5,000 15,500 -0.2
04/07/2024
17.45
 517,900 17.50 17.50 17.10 68,900 2,600 1.1
03/07/2024
17.40
 289,500 17.70 17.70 17.35 1,100 19,600 -0.3
02/07/2024
17.50
 635,800 16.95 17.50 16.95 135,600 6,400 2.2
01/07/2024
17
 220,200 16.90 17.15 16.65 49,700 33,500 0.3
28/06/2024
16.70
 447,400 17.05 17.10 16.50 300 18,200 -0.3
27/06/2024
17.05
 233,700 17 17.10 16.85 26,000 1,200 0.4
26/06/2024
17.10
 478,400 17.30 17.30 16.75 0 13,300 -0.2
25/06/2024
17
 686,900 16.65 17.35 16.65 82,500 13,300 1.2

Chính sách bảo mật | Điều khoản sử dụng |