CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

23.25
0.70
(3.10%)
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)
23/01/2024
14.95
 557,400 15.05 15.30 14.95 0 9,700 -0.1
22/01/2024
15.05
 181,200 15.30 15.30 15 0 20,600 -0.3
19/01/2024
15.30
 358,900 15.15 15.45 15.05 14,600 0 0.2
18/01/2024
15.05
 76,200 15.15 15.15 15 0 100 -0.0
17/01/2024
15.05
 337,900 15.20 15.20 14.90 41,800 0 0.6
16/01/2024
15.30
 162,100 14.85 15.30 14.60 8,400 0 0.1
15/01/2024
14.90
 339,100 14.85 15.05 14.85 400 800 -0.0
12/01/2024
15
 437,800 15.30 15.30 14.85 0 7,800 -0.1
11/01/2024
15.35
 330,200 15.35 15.50 15.15 0 3,800 -0.1
10/01/2024
15.35
 718,100 15.65 15.70 15.30 0 2,600 -0.0
09/01/2024
15.55
 384,200 15.60 15.70 15.30 0 3,900 -0.1
08/01/2024
15.60
 308,900 15.30 15.60 15.25 6,200 0 0.1
05/01/2024
15.25
 414,100 15.40 15.55 15.20 1,200 0 0.0
04/01/2024
15.50
 399,000 15.80 15.80 15.45 400 0 0.0
03/01/2024
15.65
 734,900 15.20 16 15.20 6,000 0 0.1
02/01/2024
15.25
 320,400 15.55 15.55 15.20 1,600 0 0.0
29/12/2023
15.40
 361,000 15.40 15.55 15.30 6,800 0 0.1
28/12/2023
15.40
 763,300 15.25 15.50 15.10 24,400 0 0.4
27/12/2023
15.25
 336,600 15.25 15.50 15.15 1,600 1,700 -0.0
26/12/2023
15.25
 721,800 14.85 15.45 14.85 19,500 0 0.3
25/12/2023
14.85
 381,700 14.60 14.85 14.50 18,100 0 0.3
22/12/2023
14.60
 289,000 14.60 14.75 14.50 0 0 0
21/12/2023
14.60
 238,400 14.75 14.75 14.55 0 700 -0.0
20/12/2023
14.75
 630,900 14.30 14.80 14.35 6,700 0 0.1
19/12/2023
14.30
 231,300 14 14.30 13.90 900 0 0.0
18/12/2023
14
 193,300 14.30 14.35 14 0 1,000 -0.0
15/12/2023
14.30
 205,600 14.50 14.50 14.30 0 0 0
14/12/2023
14.50
 256,200 14.50 14.70 14.40 0 12,000 -0.2
13/12/2023
14.50
 412,200 14.80 14.85 14.50 0 6,200 -0.1
12/12/2023
14.80
 115,300 14.75 14.85 14.60 0 3,100 -0.0
11/12/2023
14.75
 178,200 14.60 14.75 14.55 0 200 -0.0
08/12/2023
14.60
 357,000 14.90 15 14.60 0 5,100 -0.1
07/12/2023
14.90
 453,300 15.10 15.25 14.60 3,900 19,200 -0.2
06/12/2023
15.10
 593,300 14.80 15.20 14.90 2,900 0 0.0
05/12/2023
14.80
 246,800 14.95 15 14.70 0 100 -0.0
04/12/2023
14.95
 468,400 14.55 15 14.60 25,000 0 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |