CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

24.20
0.75
(3.20%)
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
(2026-02-11) 		-0.25 -1.05% 14,156,600 -354,400 -8.7
22.60
25.70
24.20
2 tháng
(2026-01-12) 		0.95 4.22% 30,236,400 -758,000 -18.7
22.50
25.70
24.20
3 tháng
(2025-12-15) 		1.55 7.08% 34,858,000 -969,000 -23.4
21.90
25.70
24.20
6 tháng
(2025-09-15) 		-3.45 -12.83% 76,245,800 -861,100 -21.4
21.85
26.90
24.20
12 tháng
(2025-03-18) 		1.95 9.07% 308,262,100 -98,600 16.2
17.20
27.65
24.20
24 tháng
(2024-03-25) 		7.45 46.56% 472,641,600 -171,100 15.3
13.60
27.65
24.20
36 tháng
(2023-03-29) 		11.15 90.65% 617,302,600 37,960 18.7
11.95
27.65
24.20
60 tháng
(2021-04-08) 		6.09 35.08% 990,037,400 -161,610 10.3
10.65
28.85
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |