CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

21.50
0.05
(0.23%)
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
(2026-03-30) 		-1.35 -5.92% 12,446,200 -581,100 -0.8
21.45
23.30
21.50
2 tháng
(2026-03-02) 		-3.05 -12.45% 28,839,100 -788,500 -5.7
21.45
25.70
21.50
3 tháng
(2026-01-29) 		-2 -8.53% 41,635,700 -1,129,200 -14.2
21.45
25.70
21.50
6 tháng
(2025-10-31) 		-2 -8.53% 64,315,500 -1,465,400 -22.1
21.45
25.70
21.50
12 tháng
(2025-05-05) 		1 4.89% 292,242,200 -1,199,800 5.3
19.95
27.65
21.50
24 tháng
(2024-05-09) 		5.50 34.48% 475,611,500 -494,400 18.8
15
27.65
21.50
36 tháng
(2023-05-15) 		8.95 71.60% 627,687,200 -589,740 17.7
12.45
27.65
21.50
60 tháng
(2021-05-25) 		7.25 51.06% 987,129,600 -924,410 7.0
10.65
28.85
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
12.30
 114,900 12.30 12.45 12.20 0 0 -0.0
13/02/2023
12.30
 258,100 12.50 12.50 11.90 0 200 -0.0
10/02/2023
12.50
 150,000 12.50 12.70 12.45 0 0 -0.0
09/02/2023
12.50
 363,200 12.60 12.90 12.40 0 0 -0.0
08/02/2023
12.60
 382,100 12.50 12.80 12.05 200 500 -0.0
07/02/2023
12.50
 548,100 13.20 13.35 12.50 0 0 0.0
06/02/2023
13.20
 170,900 13.35 13.45 13 100 0 0.0
03/02/2023
13.35
 370,900 13.15 13.70 13.05 0 12,200 -0.2
02/02/2023
13.15
 590,500 13.05 13.20 12.70 0 11,400 -0.1
01/02/2023
13.05
 985,700 14 14.20 13.05 800 5,100 -0.1
31/01/2023
14
 694,900 14 14.10 13.55 400 19,100 -0.3
30/01/2023
14
 875,200 13.90 14.40 13.90 0 0 0.3
27/01/2023
13.90
 626,200 13.95 14.45 13.85 23,000 4,800 0.3
19/01/2023
13.95
 279,200 14.10 14.10 13.40 0 100 -0.0
18/01/2023
14.10
 465,000 14.20 14.45 13.95 1,000 3,900 -0.0
17/01/2023
14.20
 901,900 13.30 14.20 13.30 23,300 1,500 0.3
16/01/2023
13.30
 584,800 13.15 13.60 13.10 7,000 100 0.1
13/01/2023
13.15
 418,300 13.65 13.90 13.15 2,000 9,100 -0.1
12/01/2023
13.65
 659,500 13.15 13.80 13 1,000 10,700 -0.1
11/01/2023
13.15
 943,100 13.75 13.85 13.15 3,000 18,000 -0.2
10/01/2023
13.75
 698,500 13.10 13.85 12.95 9,700 12,000 -0.0
09/01/2023
13.10
 576,500 13 13.30 13.05 0 5,000 -0.1
06/01/2023
13
 529,700 13.55 13.80 12.90 4,200 8,700 -0.1
05/01/2023
13.55
 544,200 13.40 13.60 13.15 800 0 0.0
04/01/2023
13.40
 629,900 13.55 14.30 13.40 5,200 15,700 -0.1
03/01/2023
13.55
 1,039,300 12.70 13.55 12.90 10,600 100 0.1
30/12/2022
12.70
 620,100 12.25 13 12.10 2,700 2,500 0.0
29/12/2022
12.25
 196,300 12.25 12.60 11.80 1,500 0 0.0
28/12/2022
12.25
 201,100 12 12.25 11.90 5,000 1,200 0.0
27/12/2022
12
 254,500 11.65 12 11.40 1,300 1,000 0.0
26/12/2022
11.65
 581,600 12.35 12.80 11.50 2,500 6,700 -0.0
23/12/2022
12.35
 691,400 11.90 12.60 11.90 600 0 0.0
22/12/2022
11.90
 198,900 11.80 12 11.75 2,700 1,100 0.0
21/12/2022
11.80
 538,300 12.15 12.45 11.35 2,900 22,500 -0.2
20/12/2022
12.15
 608,700 12.85 12.95 12.10 3,000 19,700 -0.2
19/12/2022
12.85
 998,400 12.05 12.85 12.15 8,600 2,000 0.1
16/12/2022
12.05
 404,900 11.75 12.25 11.40 15,200 0 0.2
15/12/2022
11.75
 265,800 11.95 11.95 11.70 0 0 -0.1
14/12/2022
11.95
 217,700 12.05 12.30 11.85 0 4,900 -0.1
13/12/2022
12.05
 182,000 12 12.20 11.60 800 13,500 -0.2
12/12/2022
12
 413,400 12.30 12.55 12 14,100 1,800 0.1
09/12/2022
12.30
 589,500 11.60 12.30 11.35 11,300 4,800 0.1
08/12/2022
11.60
 298,600 11.40 11.90 11.45 13,600 1,900 0.1
07/12/2022
11.40
 321,100 11.70 11.80 11.20 5,500 6,300 -0.0
06/12/2022
11.70
 577,800 12.55 12.65 11.70 3,800 14,800 -0.1
05/12/2022
12.55
 648,400 12.05 12.85 12.10 13,000 2,200 0.1
02/12/2022
12.05
 285,100 11.90 12.20 11.70 13,300 2,700 0.1
01/12/2022
11.90
 872,100 11.70 12.30 11.80 27,300 0 0.3
30/11/2022
11.70
 310,100 11.85 12 11.60 2,100 700 0.0
29/11/2022
11.85
 352,800 11.65 12.20 11.55 13,200 2,200 0.1
28/11/2022
11.65
 401,100 11.10 11.75 11.25 7,200 2,000 0.1
25/11/2022
11.10
 190,100 10.95 11.25 10.90 300 5,100 -0.1
24/11/2022
10.95
 166,800 11.30 11.30 10.70 0 0 0.1
23/11/2022
11.30
 97,400 11.50 11.60 11 6,400 0 0.1
22/11/2022
11.50
 266,600 11.20 11.90 11.10 16,100 5,000 0.1
21/11/2022
11.20
 233,500 11.10 11.20 10.80 500 0 0.0
18/11/2022
11.10
 151,500 11.15 11.20 10.60 0 0 0.0
17/11/2022
11.15
 249,400 11.20 11.30 10.95 0 0 0.0
16/11/2022
11.20
 533,500 10.80 11.30 10.05 2,700 2,100 0.0
15/11/2022
10.80
 411,800 11 11 10.25 1,500 1,500 0
14/11/2022
11
 318,400 10.90 11 10.15 700 0 0.0
11/11/2022
10.90
 281,500 10.65 11 10.15 0 5,020 -0.1
10/11/2022
10.65
 388,300 11.40 11.40 10.65 0 0 -0.0
09/11/2022
11.40
 314,400 11.40 11.60 11.05 0 50 -0.0
08/11/2022
11.40
 318,300 11.40 11.40 10.65 0 0 0.0
07/11/2022
11.40
 234,600 12.25 12.25 11.40 400 0 0.0
04/11/2022
12.25
 160,100 12.85 12.85 12 0 1,700 -0.0
03/11/2022
12.85
 203,300 12.60 13 12.30 0 6,100 -0.1
02/11/2022
12.60
 137,900 12.65 12.70 12.30 900 900 0
01/11/2022
12.65
 205,800 12.80 13 12.60 3,500 9,600 -0.1
31/10/2022
12.80
 490,400 12 12.80 12.20 500 9,700 -0.1
28/10/2022
12
 258,900 11.80 12.10 11.60 800 500 0.0
27/10/2022
11.80
 197,300 11.10 11.80 11 5,600 2,000 0.0
26/10/2022
11.10
 215,800 11.20 11.25 10.50 1,500 3,300 -0.0
25/10/2022
11.20
 242,700 11.20 11.60 10.50 2,500 2,400 0.0
24/10/2022
11.20
 403,000 11.20 11.30 10.45 2,500 5,600 -0.0
21/10/2022
11.20
 284,500 11.95 11.95 11.15 0 11,000 -0.1
20/10/2022
11.95
 79,900 12 12 11.60 300 6,300 -0.1
19/10/2022
12
 118,600 12.05 12.05 11.70 1,100 17,000 -0.2
18/10/2022
12.05
 225,500 11.85 12.40 11.95 4,500 12,300 -0.1
17/10/2022
11.85
 212,500 11.65 11.85 11.35 0 15,100 -0.2
14/10/2022
11.65
 255,500 11.30 11.85 11.40 600 5,100 -0.1
13/10/2022
11.30
 183,300 11.30 11.50 11.15 0 24,700 -0.3
12/10/2022
11.30
 223,000 11.05 11.50 10.90 8,700 5,700 0.0
11/10/2022
11.05
 410,900 11.85 11.85 11.05 600 37,500 -0.4
10/10/2022
11.85
 277,100 11.90 12.10 11.50 9,600 6,500 0.0
07/10/2022
11.90
 548,300 12.40 12.45 11.55 5,800 6,800 -0.0
06/10/2022
12.40
 231,100 12.95 13 12.15 1,600 19,000 -0.2
05/10/2022
12.95
 309,200 12.50 13.05 12.80 8,700 1,600 0.1
04/10/2022
12.50
 277,900 12.50 13 12 29,800 3,100 0.3
03/10/2022
12.50
 682,100 13.40 13.45 12.50 13,700 30,300 -0.2
30/09/2022
13.40
 695,200 13.85 13.85 12.95 16,100 0 0.2
29/09/2022
13.85
 1,265,100 14.85 15.20 13.85 3,200 700 0.0
28/09/2022
14.85
 1,349,000 15.95 16 14.85 2,200 8,300 -0.1
27/09/2022
15.95
 1,045,400 16.30 16.70 15.90 4,700 21,100 -0.3
26/09/2022
16.30
 1,679,300 15.80 16.30 15.45 0 5,700 -0.1
23/09/2022
15.80
 955,800 15.65 16.20 15.70 300 7,600 -0.1
22/09/2022
15.65
 1,337,500 14.65 15.65 14.50 17,600 400 0.3
21/09/2022
14.65
 263,800 14.35 14.70 14 1,800 17,000 -0.2
20/09/2022
14.35
 129,200 14.30 14.40 14.10 0 4,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |