CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

21.25
0.65
(3.16%)
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
(2025-05-05) 		-0.40 -1.96% 29,727,500 -638,700 -1.4
19.95
21.10
20.60
2 tháng
(2025-04-04) 		0.25 1.26% 50,189,700 -37,600 10.9
17.20
21.10
20.60
3 tháng
(2025-03-05) 		-1.15 -5.42% 76,812,700 -374,300 3.6
17.20
23.40
20.60
6 tháng
(2024-12-05) 		2.90 16.91% 135,376,000 23,400 11.2
17.05
23.40
20.60
12 tháng
(2024-06-10) 		1.85 10.16% 184,471,700 -509,200 2.3
15
23.40
20.60
24 tháng
(2023-06-14) 		5.55 38.28% 346,437,500 -298,140 7.1
13.60
23.40
20.60
36 tháng
(2022-06-20) 		7.60 61.04% 442,428,900 -65,010 11.1
10.65
23.40
20.60
60 tháng
(2020-06-29) 		7.47 59.36% 888,344,130 -6,456,940 -92.1
9.66
28.85
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2025
21.25
 1,191,400 20.75 21.45 20.60 115,800 2,100 0
03/06/2025
20.60
 2,534,200 20.30 20.90 20.15 611,400 0 12.6
02/06/2025
20.05
 1,502,800 19.90 20.40 19.90 78,200 46,700 0.6
30/05/2025
19.95
 1,665,900 20.50 20.50 19.95 0 326,800 -6.6
29/05/2025
20.45
 1,066,700 20.55 20.90 20.40 1,000 45,300 -0.9
28/05/2025
20.55
 1,383,100 20.90 21.15 20.45 11,900 109,500 -2.0
27/05/2025
20.85
 2,704,700 20.65 21.40 20.60 331,300 136,700 4.0
26/05/2025
20.55
 1,204,700 20.50 20.55 19.80 65,200 204,800 -2.8
23/05/2025
20.40
 1,381,400 20.45 20.90 20.30 54,400 0 1.1
22/05/2025
20.35
 1,428,400 21.10 21.10 20.30 1,100 31,300 0
21/05/2025
21.10
 3,422,100 20.30 21.35 19.85 414,600 65,100 7.2
20/05/2025
20.15
 1,071,400 20.20 20.55 20.10 2,000 104,000 -2.1
19/05/2025
20.25
 1,175,900 20.50 20.75 20.25 16,000 193,000 0
16/05/2025
20.45
 2,335,700 20.35 20.90 20.25 22,800 287,100 0
15/05/2025
20.35
 1,160,300 20.10 20.35 19.90 103,100 46,800 0
14/05/2025
20.05
 1,206,200 20.15 20.60 20 47,900 150,300 0
13/05/2025
20.15
 985,900 20.10 20.35 19.95 106,500 12,600 0
12/05/2025
19.95
 783,600 20.15 20.15 19.80 0 800 0
09/05/2025
19.95
 1,109,900 20.40 20.75 19.95 66,900 35,000 0
08/05/2025
20.30
 1,514,400 20.55 21.10 20.30 29,100 269,200 0
07/05/2025
20.20
 793,400 20.05 20.35 20.05 21,500 8,000 0
06/05/2025
20.10
 806,500 20.45 20.50 20.10 25,700 26,100 0
05/05/2025
20.45
 1,024,500 20 20.50 19.80 62,300 1,100 0
29/04/2025
19.80
 1,112,800 20.10 20.30 19.80 55,900 21,300 0.7
28/04/2025
20.10
 826,500 20.50 20.50 20.10 140,900 12,500 2.6
25/04/2025
20.10
 779,500 20.25 20.60 20.10 155,600 37,500 2.4
24/04/2025
20.20
 1,626,400 20 20.50 19.90 180,700 25,500 3.1
23/04/2025
19.65
 1,702,200 18.75 19.65 18.55 215,700 0 4.2
22/04/2025
18.40
 1,552,500 18.50 18.95 17.50 60,200 171,800 -2.0
21/04/2025
18.80
 442,300 19.05 19.10 18.70 21,900 71,800 -0.9
18/04/2025
19
 903,900 19.20 19.40 19 3,600 48,200 -0.9
17/04/2025
19.15
 576,200 18.40 19.20 18.40 200 16,500 -0.3
16/04/2025
18.80
 776,800 19.25 19.45 18.60 19,100 22,700 -0.1
15/04/2025
19.20
 1,752,300 18.95 19.90 18.55 244,800 19,500 4.3
14/04/2025
19.20
 1,186,300 18.75 19.30 18.60 28,200 37,600 -0.2
11/04/2025
18.60
 2,195,500 18.50 18.80 17.60 19,100 105,000 -1.6
10/04/2025
18.40
 103,100 18.40 18.40 18.40 0 0 0
09/04/2025
17.20
 1,335,200 17.20 17.95 17.20 64,000 75,200 -0.2
08/04/2025
18.45
 1,587,400 18.45 19.30 18.45 20,300 300 0.4
04/04/2025
19.80
 2,003,300 19.05 20.20 19.05 61,700 25,400 0.7
03/04/2025
20.45
 2,249,600 21.30 21.30 20.45 40,700 34,600 0.1
02/04/2025
21.95
 1,934,200 21.70 22.30 21.70 58,900 229,100 -3.7
01/04/2025
21.45
 601,300 21.65 21.65 21.35 0 17,100 -0.4
31/03/2025
21.40
 1,729,400 21.30 21.70 21 35,500 49,700 -0.3
28/03/2025
21.40
 1,280,500 21.30 21.70 21.25 174,100 20,400 3.3
27/03/2025
21.25
 678,500 21.45 21.60 21.25 3,900 35,700 -0.7
26/03/2025
21.55
 878,000 21.25 21.85 21.25 10,500 54,100 -1.0
25/03/2025
21.35
 667,400 21.60 21.65 21.30 0 0 0
24/03/2025
21.45
 695,800 21.25 21.60 21.20 30,800 19,900 0.2
21/03/2025
21.35
 325,400 21.15 21.60 21.15 0 0 0
20/03/2025
21.55
 1,124,200 21.40 21.65 20.65 83,500 11,900 1.5
19/03/2025
21.25
 1,016,500 21.40 21.55 21.25 17,600 23,400 -0.1
18/03/2025
21.50
 632,300 21.80 21.90 21.50 0 26,800 -0.6
17/03/2025
21.85
 676,100 21.80 21.90 21.50 15,200 62,400 -1.0
14/03/2025
21.55
 1,982,900 22.20 22.20 21.20 6,100 302,100 -6.5
13/03/2025
22.10
 1,608,400 23.10 23.10 22.05 195,600 21,100 4.0
12/03/2025
23.40
 1,367,700 23.45 23.45 22.75 63,500 301,600 -5.5
11/03/2025
23.10
 2,429,400 21.45 23.10 21.15 340,900 5,800 7.5
10/03/2025
21.60
 908,000 21.60 22.10 21.45 6,700 29,400 -0.5
07/03/2025
21.60
 2,292,400 21.60 22.30 21.60 187,800 85,800 2.2
06/03/2025
21.55
 918,100 21.40 21.55 21.10 0 204,900 -4.3
05/03/2025
21.20
 626,900 21.70 21.70 21.20 0 72,200 -1.6
04/03/2025
21.70
 1,445,100 21.50 22.20 21.50 13,800 37,400 -0.5
03/03/2025
21.70
 1,340,100 21.25 21.90 20.95 387,700 37,900 7.5
28/02/2025
21.25
 773,500 21.30 21.50 21 85,100 19,300 1.4
27/02/2025
21.25
 1,188,900 20.85 21.25 20.60 28,800 42,400 -0.3
26/02/2025
21
 549,500 21.30 21.35 20.95 400 88,200 -1.8
25/02/2025
21.25
 1,521,900 21.15 21.35 20.90 4,200 37,500 -0.7
24/02/2025
21
 1,067,600 21.35 21.35 20.90 0 213,500 -4.5
21/02/2025
21.50
 1,755,500 21.70 22.35 21.35 42,500 71,500 -0.6
20/02/2025
21.25
 829,500 21.50 21.75 21.05 4,100 125,500 -2.6
19/02/2025
21.50
 1,254,300 20.95 21.60 20.90 219,400 26,100 4.1
18/02/2025
20.95
 900,000 21.20 21.70 20.90 8,200 57,300 -1.1
17/02/2025
21.10
 1,202,200 21.25 21.80 20.90 136,400 84,500 1.1
14/02/2025
21.15
 1,164,800 21.20 21.40 20.85 39,200 124,100 -1.8
13/02/2025
21.20
 967,100 21.10 21.40 20.80 0 88,100 -1.9
12/02/2025
21.15
 1,213,700 21 21.50 20.80 38,600 84,500 -1.0
11/02/2025
20.85
 1,171,100 20 21.10 20 237,700 5,000 4.8
10/02/2025
20.05
 717,900 20.30 20.40 19.90 76,700 87,000 -0.2
07/02/2025
20.30
 853,700 20.60 20.95 20.20 86,000 110,300 -0.5
06/02/2025
20.30
 844,200 20.60 20.60 20.10 2,700 101,700 -2.0
05/02/2025
20.50
 969,100 19.95 20.60 19.60 53,400 62,000 -0.2
04/02/2025
19.80
 1,013,500 19.50 20.10 19.40 190,800 41,400 3.0
03/02/2025
19.50
 942,400 19.80 20 19 68,400 157,900 -1.8
24/01/2025
20
 3,131,100 21.10 21.20 20 36,700 309,600 -5.6
23/01/2025
21.50
 810,400 21.15 21.65 21.15 88,900 26,400 1.3
22/01/2025
21.25
 1,442,600 21.10 21.75 21 122,400 105,100 0.4
21/01/2025
21.15
 1,531,000 21.60 21.60 20.85 49,300 124,000 -1.6
20/01/2025
21.80
 892,400 21.85 22.30 21.45 67,600 96,300 -0.6
17/01/2025
21.85
 2,362,600 20.40 21.90 20.35 235,700 20,600 4.6
16/01/2025
20.50
 1,373,400 20.95 21 20.25 153,300 11,600 2.9
15/01/2025
20.25
 1,080,200 18.80 20.25 18.80 99,700 130,300 -0.6
14/01/2025
18.95
 507,300 19.05 19.35 18.75 11,900 121,600 -2.1
13/01/2025
19.05
 512,900 18.50 19.10 18.50 700 43,400 -0.8
10/01/2025
18.70
 888,600 18.55 19.20 18.40 87,300 76,700 0.2
09/01/2025
18.50
 268,800 18.25 18.80 18.25 0 55,300 -1.0
08/01/2025
18.75
 340,100 18.55 18.75 18.40 31,200 16,300 0.3
07/01/2025
18.55
 414,800 18.60 18.85 18.45 36,900 40,100 -0.1
06/01/2025
18.55
 591,800 18.75 18.95 18.35 58,200 27,200 0.6
03/01/2025
18.75
 390,800 18.70 18.90 18.70 73,400 3,100 1.3
02/01/2025
18.65
 686,400 19.30 19.30 18.65 57,200 4,200 1.0

Chính sách bảo mật | Điều khoản sử dụng |