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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |