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)
03/02/2025
17.73
 942,400 18 18.18 17.27 68,400 157,900 -1.8
24/01/2025
18.18
 3,131,100 19.18 19.27 18.18 36,700 309,600 -5.6
23/01/2025
19.55
 810,400 19.23 19.68 19.23 88,900 26,400 1.3
22/01/2025
19.32
 1,442,600 19.18 19.77 19.09 122,400 105,100 0.4
21/01/2025
19.23
 1,531,000 19.64 19.64 18.95 49,300 124,000 -1.6
20/01/2025
19.82
 892,400 19.86 20.27 19.50 67,600 96,300 -0.6
17/01/2025
19.86
 2,362,600 18.55 19.91 18.50 235,700 20,600 4.6
16/01/2025
18.64
 1,373,400 19.05 19.09 18.41 153,300 11,600 2.9
15/01/2025
18.41
 1,080,200 17.09 18.41 17.09 99,700 130,300 -0.6
14/01/2025
17.23
 507,300 17.32 17.59 17.05 11,900 121,600 -2.1
13/01/2025
17.32
 512,900 16.82 17.36 16.82 700 43,400 -0.8
10/01/2025
17
 888,600 16.86 17.45 16.73 87,300 76,700 0.2
09/01/2025
16.82
 268,800 16.59 17.09 16.59 0 55,300 -1.0
08/01/2025
17.05
 340,100 16.86 17.05 16.73 31,200 16,300 0.3
07/01/2025
16.86
 414,800 16.91 17.14 16.77 36,900 40,100 -0.1
06/01/2025
16.86
 591,800 17.05 17.23 16.68 58,200 27,200 0.6
03/01/2025
17.05
 390,800 17 17.18 17 73,400 3,100 1.3
02/01/2025
16.95
 686,400 17.55 17.55 16.95 57,200 4,200 1.0
31/12/2024
17.36
 392,900 17.23 17.45 17.18 44,900 900 0.8
30/12/2024
17.23
 915,700 17.18 17.50 17.09 225,400 50,200 3.3
27/12/2024
17.27
 1,160,500 18.09 18.14 17.27 25,100 155,500 -2.5
26/12/2024
18.05
 558,200 17.86 18.09 17.64 65,600 7,100 1.1
25/12/2024
17.86
 1,142,800 18.27 18.50 17.55 69,200 126,200 -1.1
24/12/2024
18
 871,700 17.82 18.18 17.55 122,200 74,200 0.9
23/12/2024
17.82
 916,100 18.18 18.18 17.59 18,600 61,300 -0.8
20/12/2024
18.09
 1,107,200 18 18.64 17.86 18,700 54,800 -0.7
19/12/2024
17.82
 1,464,100 17.18 18 17 197,700 12,300 3.6
18/12/2024
17.50
 524,700 17.36 17.59 17.27 58,100 9,100 0.9
17/12/2024
17.41
 961,000 17.14 18 17.14 44,700 17,900 0.5
16/12/2024
17.09
 546,200 17.27 17.45 17 9,100 11,800 -0.1
13/12/2024
17.27
 524,500 17.59 17.59 17.14 11,900 22,000 -0.2
12/12/2024
17.50
 1,500,700 17.27 18 17.27 19,400 34,500 -0.3
11/12/2024
17.14
 681,600 17.14 17.18 16.86 0 2,400 -0.0
10/12/2024
17.27
 1,734,500 16.82 17.55 16.68 42,700 13,600 0.5
09/12/2024
16.55
 1,643,400 15.82 16.55 15.73 34,500 0 0.6
06/12/2024
15.50
 440,800 15.59 15.77 15.50 300 17,900 -0.3
05/12/2024
15.59
 565,900 15.27 15.73 15.09 41,700 0 0.7
04/12/2024
15.27
 499,700 15.36 15.50 15.27 7,500 0 0.1
03/12/2024
15.45
 453,800 15.45 15.55 15.27 25,100 14,000 0.2
02/12/2024
15.45
 607,800 15.59 15.82 15.45 90,800 9,700 1.4
29/11/2024
15.45
 1,008,600 15.59 15.91 15.41 20,200 3,400 0.3
28/11/2024
15.41
 395,100 15.50 15.64 15.32 6,900 19,800 -0.2
27/11/2024
15.45
 758,700 15.27 15.68 15.27 3,200 0 0.1
26/11/2024
15.23
 674,200 15.45 15.59 15.18 7,000 11,900 -0.1
25/11/2024
15.32
 648,500 15.05 15.59 14.95 14,700 8,000 0.1
22/11/2024
15.05
 438,700 15.09 15.36 14.91 0 5,300 -0.1
21/11/2024
15.14
 143,900 15.18 15.18 14.91 200 13,300 -0.2
20/11/2024
15
 1,347,600 14.68 15.32 14.50 14,400 12,900 0.0
19/11/2024
14.73
 426,100 15.05 15.09 14.64 0 10,100 -0.2
18/11/2024
15
 310,800 14.91 15.09 14.64 7,900 5,400 0.0
15/11/2024
14.91
 498,100 14.77 14.91 14.45 16,900 1,700 0.2
14/11/2024
14.77
 424,800 15.23 15.23 14.77 0 800 -0.0
13/11/2024
15.05
 347,400 15.18 15.32 14.86 0 7,800 -0.1
12/11/2024
15.32
 345,300 15.45 15.59 15.18 0 22,000 -0.4
11/11/2024
15.41
 1,152,500 15.05 15.59 15.05 100 26,600 -0.4
08/11/2024
14.95
 408,200 14.55 14.95 14.45 5,500 0 0.1
07/11/2024
14.55
 183,600 14.64 14.64 14.45 11,000 0 0.2
06/11/2024
14.55
 196,400 14.27 14.55 14.27 0 0 0
05/11/2024
14.27
 155,500 14.36 14.36 14.23 500 1,500 -0.0
04/11/2024
14.32
 221,000 14.55 14.64 14.18 0 7,500 -0.1
01/11/2024
14.55
 194,400 14.68 14.73 14.36 0 9,300 -0.1
31/10/2024
14.68
 133,200 14.68 14.73 14.55 0 0 0
30/10/2024
14.55
 492,600 14.23 15 14.23 1,100 4,000 -0.0
29/10/2024
14.23
 75,000 14.09 14.32 14.09 1,900 0 0.0
28/10/2024
14.18
 100,900 14.05 14.18 14.05 0 2,700 -0.0
25/10/2024
14
 95,200 13.95 14.18 13.95 0 0 0
24/10/2024
13.95
 119,600 14.09 14.14 13.95 1,700 0 0.0
23/10/2024
14.09
 78,400 13.91 14.14 13.91 1,100 0 0.0
22/10/2024
14
 371,700 14.14 14.27 13.91 6,800 0 0.1
21/10/2024
14.27
 131,400 14.36 14.36 14.23 2,300 0 0.0
18/10/2024
14.36
 85,100 14.50 14.50 14.36 2,000 1,200 0.0
17/10/2024
14.50
 206,600 14.50 14.50 14.32 3,800 5,500 -0.0
16/10/2024
14.36
 283,100 14.23 14.41 14.23 2,500 0 0.0
15/10/2024
14.32
 392,000 14.55 14.73 14.27 0 13,700 -0.2
14/10/2024
14.55
 212,700 14.77 14.77 14.41 2,000 2,700 -0.0
11/10/2024
14.64
 169,500 14.73 14.77 14.59 0 500 -0.0
10/10/2024
14.73
 475,700 14.68 14.73 14.55 2,800 3,800 -0.0
09/10/2024
14.68
 324,900 14.86 14.91 14.68 0 6,200 -0.1
08/10/2024
14.68
 957,500 13.73 14.68 13.73 500 6,600 -0.1
07/10/2024
13.73
 139,300 13.77 13.82 13.59 0 7,200 -0.1
04/10/2024
13.77
 119,900 13.73 13.86 13.73 0 17,400 -0.3
03/10/2024
13.77
 200,100 13.95 13.95 13.73 0 14,100 -0.2
02/10/2024
13.91
 122,400 14 14.05 13.86 0 7,100 -0.1
01/10/2024
14.05
 272,900 13.91 14.27 13.91 7,700 12,300 -0.1
30/09/2024
13.86
 157,900 14 14.05 13.86 500 900 -0.0
27/09/2024
14
 101,900 14 14.05 13.91 0 0 0
26/09/2024
14.05
 287,300 13.95 14.09 13.82 14,800 6,300 0.1
25/09/2024
14
 160,600 13.91 14.05 13.77 8,400 300 0.1
24/09/2024
13.91
 125,300 13.77 13.91 13.68 0 7,200 -0.1
23/09/2024
13.77
 91,700 13.73 13.86 13.68 0 400 -0.0
20/09/2024
13.73
 238,600 14.09 14.14 13.73 8,700 0 0.1
19/09/2024
14.05
 173,600 13.95 14.09 13.95 11,600 0 0.2
18/09/2024
13.91
 107,100 13.73 14.05 13.73 9,100 5,100 0.1
17/09/2024
13.86
 219,500 13.64 13.86 13.50 15,000 2,900 0.2
16/09/2024
13.64
 108,700 13.82 13.82 13.55 0 10,000 -0.2
13/09/2024
13.73
 174,400 13.91 13.91 13.68 100 1,100 -0.0
12/09/2024
13.95
 149,900 13.91 14 13.82 0 2,500 -0.0
11/09/2024
14
 454,200 13.86 14 13.45 8,900 31,900 -0.4
10/09/2024
14
 112,200 14 14.09 13.82 0 9,400 -0.1
09/09/2024
14
 220,100 14.05 14.14 13.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |