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)
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
19/09/2022
14.30
 364,800 14.55 14.75 13.55 1,000 8,600 -0.1
16/09/2022
14.55
 229,800 14.80 14.80 14.50 0 5,300 -0.1
15/09/2022
14.80
 126,800 14.95 15.10 14.80 0 6,300 -0.0
14/09/2022
14.95
 319,600 14.60 15.15 14.20 1,000 3,000 -0.1
13/09/2022
14.60
 159,400 14.40 14.60 14.40 1,300 0 -0.1
12/09/2022
14.40
 90,500 14.30 14.60 14.30 0 0 -0.1
09/09/2022
14.30
 155,200 14.30 14.40 14.05 0 6,900 -0.1
08/09/2022
14.30
 130,100 14.40 14.45 14.20 1,800 1,300 0.0
07/09/2022
14.40
 226,400 14.70 14.75 14.40 400 100 0.0
06/09/2022
14.70
 243,200 14.55 14.85 14.50 11,300 0 0.2
05/09/2022
14.55
 233,500 14.60 14.65 14.40 8,700 0 0.1
31/08/2022
14.60
 217,100 14.30 14.65 14.20 6,400 7,200 -0.0
30/08/2022
14.30
 188,700 14.45 14.65 14.30 0 2,600 -0.0
29/08/2022
14.45
 395,100 14.65 14.65 14.05 1,500 14,900 -0.2
26/08/2022
14.65
 299,500 14.95 15 14.50 0 8,400 -0.1
25/08/2022
14.95
 190,200 14.95 15.10 14.85 0 3,600 -0.1
24/08/2022
14.95
 183,100 15 15 14.80 9,600 0 0.1
23/08/2022
15
 201,900 14.70 15 14.40 14,300 2,000 0.2
22/08/2022
14.70
 670,400 15.30 15.30 14.25 1,800 4,800 -0.0
19/08/2022
15.30
 292,000 15.60 15.60 15.10 2,600 14,700 -0.2
18/08/2022
15.60
 235,100 15.75 15.75 15.35 0 17,000 -0.3
17/08/2022
15.75
 502,200 15.65 15.95 15.60 6,200 2,500 0.1
16/08/2022
15.65
 214,100 15.60 15.70 15.50 5,700 900 0.1
15/08/2022
15.60
 374,000 15.60 15.70 15.40 13,800 5,900 0.1
12/08/2022
15.60
 257,200 15.25 15.60 15 5,900 4,800 0.0
11/08/2022
15.25
 412,200 15.60 15.95 15.20 4,400 4,400 0
10/08/2022
15.60
 436,100 15.45 15.85 15.20 14,500 0 0.2
09/08/2022
15.45
 241,500 15.55 15.65 15.35 8,000 0 0.1
08/08/2022
15.55
 346,900 15.55 15.80 15.50 3,800 0 0.1
05/08/2022
15.55
 343,500 15.60 15.60 15.15 14,400 1,900 0.2
04/08/2022
15.60
 398,400 15.45 16 15.40 3,600 9,100 -0.1
03/08/2022
15.45
 882,500 15.45 15.50 15.10 10,600 0 0.2
02/08/2022
15.45
 786,300 15.20 15.70 15.10 2,400 800 0.0
01/08/2022
15.20
 281,900 14.80 15.35 14.70 4,800 1,000 0.1
29/07/2022
14.80
 208,200 14.80 14.95 14.65 3,100 0 0.0
28/07/2022
14.80
 549,200 14.55 15.20 14.55 14,700 1,500 0.2
27/07/2022
14.55
 131,600 14.55 14.60 14.25 0 2,900 -0.0
26/07/2022
14.55
 253,500 14.40 14.90 14.50 5,000 14,100 -0.1
25/07/2022
14.40
 185,500 14.05 14.60 13.90 700 2,000 -0.0
22/07/2022
14.05
 104,000 14.30 14.30 14.05 10,500 5,800 0.1
21/07/2022
14.30
 202,700 14.40 14.65 14.10 4,400 0 0.1
20/07/2022
14.40
 297,400 14.35 14.85 14.40 4,900 0 0.1
19/07/2022
14.35
 163,700 14.25 14.35 14 0 3,100 -0.0
18/07/2022
14.25
 453,400 14 14.65 14.20 1,500 4,900 -0.0
15/07/2022
14
 316,300 13.60 14.35 13.65 5,400 0 0.1
14/07/2022
13.60
 210,800 13.60 13.70 13.20 12,700 0 0.2
13/07/2022
13.60
 242,900 13.50 13.90 13.45 4,300 0 0.1
12/07/2022
13.50
 245,900 13.05 13.80 13 5,200 2,300 0.0
11/07/2022
13.05
 106,000 13.40 13.50 12.80 3,900 700 0.0
08/07/2022
13.40
 190,700 13 13.90 13 200 19,000 0.0
07/07/2022
13
 135,500 12.80 13 12.50 0 4,800 -0.1
06/07/2022
12.80
 193,600 12.95 13 12.60 3,100 3,700 -0.0
05/07/2022
12.95
 125,800 13.20 13.30 12.90 0 6,400 -0.1
04/07/2022
13.20
 92,900 13.10 13.35 13.05 2,900 2,900 -0.0
01/07/2022
13.10
 193,100 12.90 13.15 12.70 300 3,600 -0.0
30/06/2022
12.90
 129,500 13.50 13.60 12.80 0 10,100 -0.1
29/06/2022
13.50
 175,300 13.50 13.85 13.30 2,000 0 0.0
28/06/2022
13.50
 213,900 13.30 13.85 13.25 5,200 2,300 0.0
27/06/2022
13.30
 113,400 13 13.30 13 11,900 0 0.2
24/06/2022
13
 169,400 12.40 13.25 12.75 11,000 0 0.1
23/06/2022
12.40
 114,900 12.40 12.70 12 10,500 5,800 0.1
22/06/2022
12.40
 176,300 12 12.50 12 12,600 14,800 -0.0
21/06/2022
12
 280,100 12.45 12.50 11.70 16,400 8,400 0.1
20/06/2022
12.45
 613,800 12.65 12.65 11.85 21,800 16,500 0.1
17/06/2022
12.65
 448,300 13.40 13.40 12.65 6,000 14,500 -0.1
16/06/2022
13.40
 228,000 13.40 13.90 13.40 0 6,500 -0.1
15/06/2022
13.40
 411,400 13.90 13.90 12.95 100 21,500 -0.3
14/06/2022
13.90
 375,800 14.05 14.10 13.35 4,200 10,300 -0.1
13/06/2022
14.05
 484,800 15.10 15.10 14.05 7,700 20,800 -0.2
10/06/2022
15.10
 441,800 15.35 15.50 15 7,200 4,200 0.0
09/06/2022
15.35
 343,000 14.95 15.45 15 23,600 0 0.4
08/06/2022
14.95
 361,100 14.65 15.20 14.65 21,600 0 0.3
07/06/2022
14.65
 343,900 14.80 14.95 14.20 0 0 0
06/06/2022
14.80
 253,100 15.15 15.25 14.80 200 5,500 -0.1
03/06/2022
15.15
 597,400 15.15 15.55 14.90 5,300 7,700 -0.0
02/06/2022
15.15
 464,000 14.95 15.60 14.90 1,500 8,700 -0.1
01/06/2022
14.95
 460,900 14.95 15.25 14.60 2,500 8,300 -0.1
31/05/2022
14.95
 284,000 14.90 15.20 14.60 18,300 4,100 0.2
30/05/2022
14.90
 220,100 14.85 15.10 14.80 1,200 1,100 0.0
27/05/2022
14.85
 229,000 14.85 15.20 14.60 300 2,600 -0.0
26/05/2022
14.85
 268,200 14.80 15.35 14.70 800 0 0.0
25/05/2022
14.80
 482,900 13.95 14.90 14 18,600 0 0.3
24/05/2022
13.95
 198,400 14.20 14.20 13.60 100 15,400 -0.2
23/05/2022
14.20
 158,700 14.45 14.85 13.90 200 10,800 -0.2
20/05/2022
14.45
 294,900 14.10 14.70 14 7,000 2,200 0.1
19/05/2022
14.10
 269,400 14.15 14.30 13.70 3,900 0 0.1
18/05/2022
14.15
 260,600 13.90 14.65 14.05 0 9,400 -0.1
17/05/2022
13.90
 303,500 13 13.90 13 16,600 0 0.2
16/05/2022
13
 240,600 13.20 14.10 13 4,300 0 0.1
13/05/2022
13.20
 501,300 14.15 14.15 13.20 8,900 100 0.1
12/05/2022
14.15
 242,000 15.20 15.20 14.15 2,200 14,700 -0.2
11/05/2022
15.20
 337,100 14.80 15.40 14.70 200 19,000 -0.3
10/05/2022
14.80
 541,700 15.30 15.30 14.25 10,000 1,300 0.1
09/05/2022
15.30
 511,900 16.40 16.40 15.30 0 11,300 -0.2
06/05/2022
16.40
 399,800 17.40 17.40 16.40 0 10,300 -0.2
05/05/2022
17.40
 367,300 17.65 18 17.05 3,400 31,300 -0.5

Chính sách bảo mật | Điều khoản sử dụng |