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)
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
12/07/2023
16.70
 1,546,200 16.20 16.90 16 35,500 0 0.6
11/07/2023
16.20
 1,223,800 16.25 16.70 16.15 0 0 0
10/07/2023
16.25
 1,611,000 15.20 16.25 15.40 5,000 26,000 -0.3
07/07/2023
15.20
 1,261,500 14.65 15.40 14.50 15,300 0 0.2
06/07/2023
14.65
 549,600 15.05 15.05 14.50 7,600 0 0.1
05/07/2023
15.05
 506,900 15.15 15.30 15 9,900 700 0.1
04/07/2023
15.15
 1,271,300 14.85 15.50 14.95 0 9,700 -0.1
03/07/2023
14.85
 381,200 14.40 15 14.50 2,000 19,300 -0.3
30/06/2023
14.40
 482,000 14.70 14.70 14.40 0 4,600 -0.1
29/06/2023
14.70
 387,900 14.75 14.85 14.50 4,100 10,900 -0.1
28/06/2023
14.75
 388,500 15 15.15 14.70 0 5,400 -0.1
27/06/2023
15
 621,200 14.60 15.20 14.70 14,100 0 0.2
26/06/2023
14.60
 976,000 15 15.10 14.50 0 41,000 -0.6
23/06/2023
15
 869,300 15.50 15.50 14.95 0 2,700 -0.0
22/06/2023
15.50
 963,900 15.30 15.80 15.30 2,600 1,800 0.0
21/06/2023
15.30
 1,174,500 14.90 15.40 14.70 700 700 0.0
20/06/2023
14.90
 361,800 14.35 14.90 14.40 0 25,300 -0.4
19/06/2023
14.35
 308,000 14.30 14.60 14.15 0 1,400 -0.0
16/06/2023
14.30
 612,100 14.30 14.65 14.20 26,100 0 0.4
15/06/2023
14.30
 368,100 14.50 14.55 14.05 1,400 11,700 -0.1
14/06/2023
14.50
 550,100 15.10 15.25 14.45 5,000 25,900 -0.3
13/06/2023
15.10
 538,500 15.15 15.45 14.95 0 31,300 -0.5
12/06/2023
15.15
 1,094,700 14.40 15.20 14.40 15,100 0 0.2
09/06/2023
14.40
 360,600 14.40 14.40 14 8,400 0 0.1
08/06/2023
14.40
 580,900 14.70 14.85 14.40 24,900 0 0.4
07/06/2023
14.70
 962,900 14.55 14.90 14.50 12,400 5,000 0.1
06/06/2023
14.55
 781,800 14.40 14.55 14.10 44,400 0 0.6
05/06/2023
14.40
 914,400 14.70 14.75 14.40 0 0 0
02/06/2023
14.70
 881,100 14.60 15.20 14.50 500 6,200 -0.1
01/06/2023
14.60
 761,700 14.55 14.85 14.50 17,000 0 0.2
31/05/2023
14.55
 602,400 14.75 14.80 14.50 18,400 0 0.3
30/05/2023
14.75
 621,100 14.80 14.90 14.55 4,200 0 0.1
29/05/2023
14.80
 695,100 14.80 15 14.55 18,100 4,000 0.2
26/05/2023
14.80
 765,600 14.35 14.80 14.25 53,700 0 0.8
25/05/2023
14.35
 417,100 14.35 14.85 14.25 10,400 400 0.1
24/05/2023
14.35
 898,300 14.30 14.50 14.10 41,600 1,000 0.6
23/05/2023
14.30
 1,522,800 13.55 14.45 13.55 35,000 0 0.5
22/05/2023
13.55
 1,152,700 13.40 13.90 13.45 900 500 0.0
19/05/2023
13.40
 995,700 13.45 13.85 13 8,600 6,700 0.0
18/05/2023
13.45
 1,910,200 12.60 13.45 12.65 5,000 0 0.1
17/05/2023
12.60
 1,245,200 12.45 12.75 12.40 12,500 0 0.2
16/05/2023
12.45
 642,700 12.50 12.60 12.40 800 5,900 -0.1
15/05/2023
12.50
 389,500 12.55 12.65 12.40 0 1,400 -0.0
12/05/2023
12.55
 847,400 12.30 12.60 12.20 800 0 0.0
11/05/2023
12.30
 362,300 12.30 12.45 12.25 4,500 1,300 0.0
10/05/2023
12.30
 491,600 12.10 12.30 12.05 14,200 0 0.2
09/05/2023
12.10
 285,100 12 12.15 12 100 0 0.0
08/05/2023
12
 218,400 11.95 12.15 11.90 200 2,300 -0.0
05/05/2023
11.95
 420,000 12.05 12.10 11.90 700 9,200 -0.1
04/05/2023
12.05
 358,700 12.30 12.30 12 0 0 0
28/04/2023
12.30
 142,700 12.30 12.50 12.20 3,600 0 0.0
27/04/2023
12.30
 262,400 12.20 12.45 12.10 6,600 0 0.1
26/04/2023
12.20
 164,500 12.20 12.20 12 1,000 5,100 -0.1
25/04/2023
12.20
 66,800 12.20 12.25 12.05 0 1,200 -0.0
24/04/2023
12.20
 104,600 12.15 12.25 12 200 5,400 -0.1
21/04/2023
12.15
 146,100 12.20 12.30 12 0 11,100 -0.1
20/04/2023
12.20
 159,900 12.25 12.35 12 0 7,100 -0.1
19/04/2023
12.25
 326,900 12.65 12.65 12.10 0 2,300 -0.0
18/04/2023
12.65
 126,700 12.50 12.75 12.45 600 0 0.0
17/04/2023
12.50
 164,700 12.40 12.60 12.20 10,800 0 0.1
14/04/2023
12.40
 263,600 12.65 12.80 12.40 0 8,000 -0.1
13/04/2023
12.65
 174,000 12.90 12.95 12.60 0 2,300 -0.0
12/04/2023
12.90
 217,900 13 13.15 12.80 100 0 0.0
11/04/2023
13
 270,000 12.60 13 12.50 12,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |