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
(2025-11-05) 		1.15 5.05% 6,992,300 134,300 3.1
22.40
23.90
23.55
2 tháng
(2025-10-06) 		-1.60 -6.27% 26,731,500 324,700 7.4
21.85
26
23.55
3 tháng
(2025-09-08) 		-1.35 -5.35% 46,695,800 68,100 0.8
21.85
26.90
23.55
6 tháng
(2025-06-09) 		2.15 9.89% 195,738,300 405,500 18.9
21.75
27.65
23.55
12 tháng
(2024-12-10) 		4.90 25.79% 340,374,400 1,057,500 43.3
17.20
27.65
23.55
24 tháng
(2023-12-18) 		9.90 70.71% 467,556,700 1,277,660 47.1
13.60
27.65
23.55
36 tháng
(2022-12-21) 		12.10 102.54% 605,400,400 1,045,060 44.1
11.65
27.65
23.55
60 tháng
(2020-12-31) 		9.28 63.43% 1,012,607,150 -3,825,590 -37.8
10.65
28.85
23.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
14.55
 934,900 14.50 14.55 14.40 2,000 0 0.0
30/11/2023
14.50
 532,500 14.45 14.60 14.30 3,700 22,700 -0.3
29/11/2023
14.45
 414,100 14.25 14.50 14.30 100 0 0.0
28/11/2023
14.25
 616,700 14.50 14.50 14.10 0 1,700 -0.0
27/11/2023
14.50
 486,100 14.50 14.55 14.20 0 1,000 -0.0
24/11/2023
14.50
 345,400 14.55 14.70 14.10 0 1,400 -0.0
23/11/2023
14.55
 748,400 15.05 15.20 14.55 0 600 -0.0
22/11/2023
15.05
 858,800 14.70 15.10 14.70 3,000 0 0.0
21/11/2023
14.70
 515,100 14.65 14.80 14.50 0 0 0
20/11/2023
14.65
 241,300 14.65 14.75 14.45 2,000 0 0.0
17/11/2023
14.65
 920,400 14.55 15.10 14.55 0 0 0
16/11/2023
14.55
 165,400 14.55 14.55 14.35 0 0 0
15/11/2023
14.55
 543,600 14.50 14.80 14.40 0 0 0
14/11/2023
14.50
 313,600 14.55 14.70 14.35 0 0 0
13/11/2023
14.55
 305,000 14.55 14.65 14.05 0 0 0
10/11/2023
14.55
 279,400 14.65 14.70 14.30 100 7,200 -0.1
09/11/2023
14.65
 378,400 14.80 14.95 14.60 2,800 5,400 -0.0
08/11/2023
14.80
 374,700 14.25 14.90 14 700 2,300 -0.0
07/11/2023
14.25
 294,700 14.35 14.40 14.05 0 300 -0.0
06/11/2023
14.35
 291,900 14.30 14.50 14.05 0 9,100 -0.1
03/11/2023
14.30
 266,600 14.45 14.45 13.95 0 11,500 -0.2
02/11/2023
14.45
 415,200 14 14.45 13.80 0 23,200 -0.3
01/11/2023
14
 832,000 14.55 14.65 13.55 6,300 21,800 -0.2
31/10/2023
14.55
 331,300 15.25 15.25 14.55 6,600 29,700 -0.3
30/10/2023
15.25
 339,000 15.60 15.65 15.25 0 15,200 -0.2
27/10/2023
15.60
 318,600 15.20 15.60 14.80 800 17,900 -0.3
26/10/2023
15.20
 609,000 15.70 15.70 14.65 400 31,000 -0.5
25/10/2023
15.70
 442,900 15.75 15.95 15.65 1,900 0 0.0
24/10/2023
15.75
 590,900 15.15 15.75 15.05 1,500 4,800 -0.0
23/10/2023
15.15
 247,300 15.25 15.30 15 0 23,500 -0.4
20/10/2023
15.25
 230,300 14.80 15.25 14.55 0 12,600 -0.2
19/10/2023
14.80
 309,400 14.85 15.30 14.70 200 11,500 -0.2
18/10/2023
14.85
 640,300 15.35 15.65 14.30 4,100 16,000 -0.2
17/10/2023
15.35
 373,600 15.60 15.90 15.35 1,400 900 0.0
16/10/2023
15.60
 440,200 15.60 15.85 15.60 5,600 500 0.1
13/10/2023
15.60
 504,800 15.35 15.60 15.20 15,500 0 0.2
12/10/2023
15.35
 570,900 15.90 16.05 15.35 3,200 7,800 -0.1
11/10/2023
15.90
 325,600 15.45 15.90 15.35 10,800 0 0.2
10/10/2023
15.45
 272,600 15.35 15.60 15.35 6,300 0 0.1
09/10/2023
15.35
 244,600 15.40 15.40 15.20 1,400 500 0.0
06/10/2023
15.40
 399,800 15.15 15.40 15 0 12,700 -0.2
05/10/2023
15.15
 248,100 15.40 15.55 15.10 900 29,700 -0.4
04/10/2023
15.40
 359,300 15.25 15.80 14.90 0 8,100 -0.1
03/10/2023
15.25
 1,060,700 15.10 15.70 14.80 400 32,600 -0.5
02/10/2023
15.10
 257,400 14.85 15.35 14.90 0 9,600 -0.1
29/09/2023
14.85
 297,700 14.85 15.20 14.85 0 9,500 -0.1
28/09/2023
14.85
 214,400 14.95 14.95 14.75 0 19,100 -0.3
27/09/2023
14.95
 378,800 14.50 15 14.40 400 34,000 -0.5
26/09/2023
14.50
 642,000 14.75 15.20 14.50 39,300 700 0.6
25/09/2023
14.75
 761,600 15.85 15.90 14.75 0 49,300 -0.8
22/09/2023
15.85
 824,900 16.55 16.55 15.80 0 47,200 -0.8
21/09/2023
16.55
 717,400 16.80 17 16.55 0 100 -0.0
20/09/2023
16.80
 932,400 16 16.80 16.05 31,000 5,100 0.4
19/09/2023
16
 496,600 16.15 16.35 15.80 0 4,700 -0.1
18/09/2023
16.15
 311,900 16.40 16.45 16.10 0 0 0
15/09/2023
16.40
 576,500 16.50 16.70 16.10 800 11,400 -0.2
14/09/2023
16.50
 600,100 17 17.15 16.40 5,000 20,900 -0.3
13/09/2023
17
 2,012,800 16.70 17.40 16.75 9,300 8,800 0.0
12/09/2023
16.70
 718,500 16.20 16.70 16.15 0 6,100 -0.1
11/09/2023
16.20
 1,305,800 16.15 16.85 16.20 1,200 0 0.0
08/09/2023
16.15
 432,700 16.10 16.25 16 0 2,500 -0.0
07/09/2023
16.10
 816,100 16.10 16.50 16.10 0 48,600 -0.8
06/09/2023
16.10
 530,200 15.85 16.20 15.80 0 7,000 -0.1
05/09/2023
15.85
 867,000 15.60 16.10 15.80 0 5,500 -0.1
31/08/2023
15.60
 631,700 15.40 15.85 15.35 0 0 0
30/08/2023
15.40
 400,900 15.35 15.50 15.30 0 26,200 -0.4
29/08/2023
15.35
 763,200 15.45 15.70 15.25 3,100 17,000 -0.2
28/08/2023
15.45
 360,000 15.40 15.50 15.35 1,000 3,300 -0.0
25/08/2023
15.40
 506,900 15.30 15.80 15.40 0 11,900 -0.2
24/08/2023
15.30
 411,400 15.05 15.30 15 600 9,700 -0.1
23/08/2023
15.05
 490,200 15.05 15.30 15 0 52,500 -0.8
22/08/2023
15.05
 459,600 14.85 15.10 14.35 7,100 16,000 -0.1
21/08/2023
14.85
 624,000 15.30 15.30 14.70 47,500 400 0.7
18/08/2023
15.30
 1,450,300 16.40 16.40 15.30 600 46,700 -0.7
17/08/2023
16.40
 707,200 16.55 16.60 16.35 0 0 0
16/08/2023
16.55
 638,300 16.75 16.75 16.45 3,800 0 0.1
15/08/2023
16.75
 781,900 16.55 16.90 16.50 46,900 100 0.8
14/08/2023
16.55
 1,100,400 16.40 16.80 16.35 500 16,500 -0.3
11/08/2023
16.40
 2,306,900 17.25 17.30 16.10 7,200 3,800 0.1
10/08/2023
17.25
 1,079,000 17 17.45 16.95 10,300 0 0.2
09/08/2023
17
 551,000 17 17.20 16.90 34,000 0 0.6
08/08/2023
17
 891,800 17.15 17.30 17 24,900 0 0.4
07/08/2023
17.15
 1,090,700 17.30 17.60 17.10 1,500 0 0.0
04/08/2023
17.30
 686,200 17.30 17.50 17.20 0 24,100 -0.4
03/08/2023
17.30
 1,505,000 16.95 17.95 17.15 13,600 6,000 0.1
02/08/2023
16.95
 1,476,900 16.70 16.95 16.55 22,200 0 0.4
01/08/2023
16.70
 1,174,700 16.70 16.95 16.40 0 13,900 -0.2
31/07/2023
16.70
 965,900 16.30 16.75 16.25 32,900 0 0.5
28/07/2023
16.30
 672,900 16.20 16.45 16.20 29,100 0 0.5
27/07/2023
16.20
 1,450,700 16.40 16.55 16 1,100 7,800 -0.1
26/07/2023
16.40
 712,800 16.40 16.55 16.35 0 10,000 -0.2
25/07/2023
16.40
 933,000 16.90 17 16.25 7,200 400 0.1
24/07/2023
16.90
 1,138,000 16.80 17.25 16.60 17,200 0 0.3
21/07/2023
16.80
 1,121,500 16.70 16.95 16.55 0 0 0
20/07/2023
16.70
 1,138,800 16.30 17 16.20 8,200 0 0.1
19/07/2023
16.30
 853,300 16.20 16.55 16.15 28,000 0 0.5
18/07/2023
16.20
 1,040,500 16.40 16.60 16.10 35,800 125,300 -1.5
17/07/2023
16.40
 970,400 16.60 16.75 16.35 39,800 0 0.7
14/07/2023
16.60
 1,074,500 16.50 16.75 16.40 40,900 0 0.7
13/07/2023
16.50
 1,039,400 16.70 16.85 16.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |