CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

16.75
-0.10
(-0.59%)
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
(2024-10-28) 		0.95 6.09% 7,596,000 -71,400 -1.2
15.60
16.95
16.85
2 tháng
(2024-09-26) 		1.10 7.12% 12,901,100 -128,400 -2.1
15.10
16.95
16.85
3 tháng
(2024-08-27) 		0.85 5.41% 16,558,200 -228,100 -3.6
15
16.95
16.85
6 tháng
(2024-05-29) 		-1.15 -6.50% 54,555,400 -630,000 -10.6
15
18.80
16.85
12 tháng
(2023-12-01) 		2 13.75% 123,707,000 40,860 0.8
13.60
18.80
16.85
24 tháng
(2022-12-06) 		4.85 41.45% 262,207,400 -173,440 -2.0
11.40
18.80
16.85
36 tháng
(2021-12-13) 		-7.45 -31.04% 429,697,000 -483,510 -10.9
10.65
28.85
16.85
60 tháng
(2019-12-23) 		-1.23 -6.90% 800,335,880 -14,680,740 -272.5
9.66
28.85
16.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2021
14.91
 1,092,400 15.76 15.80 14.81 1,100 24,300 -0.4
20/04/2021
15.76
 600,300 16.18 16.42 15.76 10,200 17,200 -0.1
19/04/2021
16.18
 614,000 16.13 16.61 15.76 31,300 1,400 0.5
16/04/2021
16.13
 610,000 16.65 16.84 15.85 2,400 16,700 -0.2
15/04/2021
16.65
 460,800 17.12 17.36 16.32 23,000 26,600 -0.1
14/04/2021
17.12
 1,162,500 16.04 17.12 16.04 31,300 9,100 0.4
13/04/2021
16.04
 1,034,400 17.08 17.22 16.04 0 19,500 -0.3
12/04/2021
17.08
 803,800 17.31 17.45 17.08 500 23,600 -0.4
09/04/2021
17.31
 838,900 17.36 17.74 17.17 0 6,100 -0.1
08/04/2021
17.36
 457,100 17.36 17.64 17.31 2,800 3,100 -0.0
07/04/2021
17.36
 652,600 17.27 17.74 17.27 18,000 0 0.3
06/04/2021
17.27
 880,400 16.98 17.74 16.98 11,100 1,200 0.2
05/04/2021
16.98
 963,400 16.98 17.36 16.94 16,400 2,600 0.3
02/04/2021
16.98
 984,300 17.50 17.79 16.98 200 4,700 -0.1
01/04/2021
17.50
 1,390,700 17.93 18.02 17.36 500 7,200 -0.1
31/03/2021
17.93
 495,200 17.93 18.30 17.69 0 35,600 -0.7
30/03/2021
17.93
 1,101,700 17.93 18.59 17.83 1,900 43,200 -0.8
29/03/2021
17.93
 910,100 17.36 17.93 17.36 28,400 0 0.5
26/03/2021
17.36
 814,000 17.36 17.74 16.51 20,900 30,000 -0.2
25/03/2021
17.36
 964,400 17.45 18.21 17.27 18,700 23,600 -0.1
24/03/2021
17.45
 1,064,500 17.45 17.83 16.79 18,200 900 0.3
23/03/2021
17.45
 1,479,100 18.40 18.45 17.27 4,300 21,600 -0.3
22/03/2021
18.40
 1,587,800 17.88 18.87 17.88 21,000 37,000 -0.3
19/03/2021
17.88
 1,976,700 16.75 17.88 16.75 1,100 0 0.0
18/03/2021
16.75
 1,271,100 16.94 17.12 16.65 11,800 0 0.2
17/03/2021
16.94
 1,470,800 17.08 17.22 16.70 8,900 900 0.1
16/03/2021
17.08
 1,716,000 16.94 17.45 16.79 2,500 16,600 -0.3
15/03/2021
16.94
 2,747,700 15.85 16.94 15.85 61,800 0 1.1
12/03/2021
15.85
 1,720,600 16.13 16.51 15.85 1,000 3,500 -0.0
11/03/2021
16.13
 1,480,800 16.18 16.51 15.95 3,000 16,300 -0.2
10/03/2021
16.18
 2,437,000 15.14 16.18 15.00 19,000 463,800 -7.3
09/03/2021
15.14
 1,567,300 15.14 15.61 14.91 6,600 500,900 -8.0
08/03/2021
15.14
 2,165,000 14.15 15.14 14.34 39,200 300,000 -4.1
05/03/2021
14.15
 503,700 13.96 14.20 13.87 10,600 190,200 -2.7
04/03/2021
13.96
 743,200 14.39 14.62 13.78 13,400 183,500 -2.6
03/03/2021
14.39
 724,700 14.29 14.53 14.29 24,500 300,000 -4.2
02/03/2021
14.29
 610,400 14.11 14.44 14.06 21,100 272,000 -3.8
01/03/2021
14.11
 1,177,700 14.15 14.44 13.40 12,300 300,900 -4.3
26/02/2021
14.15
 541,600 14.53 14.53 14.06 2,400 241,100 -3.6
25/02/2021
14.53
 303,900 14.53 14.81 14.15 100 19,600 -0.3
24/02/2021
14.53
 702,900 14.62 15.05 14.20 400 59,200 -0.9
23/02/2021
14.62
 939,200 14.06 14.72 14.06 21,900 200,000 -2.7
22/02/2021
14.06
 965,100 13.68 14.06 13.87 11,300 263,400 -3.7
19/02/2021
13.68
 376,900 13.87 14.15 13.49 8,800 63,700 -0.8
18/02/2021
13.87
 433,200 14.06 14.15 13.87 8,800 202,200 -2.9
17/02/2021
14.06
 382,100 13.78 14.15 13.78 20,100 200,500 -2.7
09/02/2021
13.78
 386,500 13.73 13.78 13.30 2,500 206,500 -2.9
08/02/2021
13.73
 586,600 13.87 13.96 13.11 300 13,900 -0.2
05/02/2021
13.87
 146,300 13.78 14.25 13.59 7,100 12,600 -0.1
04/02/2021
13.78
 198,500 13.49 14.06 13.40 46,200 12,900 0.5
03/02/2021
13.49
 861,000 13.11 13.68 13.07 0 21,700 -0.3
02/02/2021
13.11
 770,900 12.78 13.11 12.36 4,100 6,200 -0.0
01/02/2021
12.78
 456,300 13.40 14.06 12.64 5,400 25,200 -0.3
29/01/2021
13.40
 425,800 13.26 13.68 12.45 30,800 4,700 0.4
28/01/2021
13.26
 576,000 14.25 14.25 13.26 18,300 0 0.3
27/01/2021
14.25
 632,700 14.62 14.62 13.92 3,500 19,000 -0.2
26/01/2021
14.62
 794,200 15.10 15.10 14.34 9,000 9,200 -0.0
25/01/2021
15.10
 465,000 15.19 15.33 14.91 8,700 2,400 0.1
22/01/2021
15.19
 418,300 15.14 15.52 14.86 9,300 5,400 0.1
21/01/2021
15.14
 705,200 14.86 15.28 14.72 31,700 71,000 -0.6
20/01/2021
14.86
 414,400 15.00 15.00 14.15 0 50,400 -0.8
19/01/2021
15.00
 1,052,900 15.19 16.04 14.20 7,200 10,000 -0.0
18/01/2021
15.19
 752,700 15.24 15.38 15.19 29,000 203,400 -2.8
15/01/2021
15.24
 837,500 15.47 15.61 15.24 400 140,100 -2.3
14/01/2021
15.47
 1,361,700 15.47 15.95 15.19 10,400 266,300 -4.2
13/01/2021
15.47
 1,102,100 15.57 16.32 15.24 3,000 279,200 -4.6
12/01/2021
15.57
 943,300 15.28 15.76 15.10 1,300 143,200 -2.3
11/01/2021
15.28
 489,100 15.28 15.47 15.14 2,100 2,000 0.0
08/01/2021
15.28
 851,300 15.00 15.33 14.95 30,300 2,000 0.5
07/01/2021
15.00
 1,195,000 15.00 15.19 14.77 5,000 700 0.1
06/01/2021
15.00
 648,300 15.28 15.47 15.00 8,700 9,800 -0.0
05/01/2021
15.28
 577,600 15.10 15.43 15.00 11,800 0 0.2
04/01/2021
15.10
 946,400 14.62 15.33 14.62 19,900 1,800 0.3
31/12/2020
14.62
 339,150 14.34 14.62 14.39 1,420 2,600 -0.0
30/12/2020
14.34
 640,780 14.77 14.81 14.29 0 5,560 -0.1
29/12/2020
14.77
 665,030 14.44 15.00 14.34 2,100 10,520 -0.1
28/12/2020
14.44
 835,870 14.34 14.91 14.34 14,790 3,400 0.2
25/12/2020
14.34
 979,060 13.87 14.53 13.49 7,650 15,070 -0.1
24/12/2020
13.87
 557,620 14.39 14.62 13.54 3,100 50,920 -0.7
23/12/2020
14.39
 1,090,240 14.20 14.91 14.34 5,370 34,760 -0.5
22/12/2020
14.20
 1,298,070 13.30 14.20 13.26 21,970 5,000 0.2
21/12/2020
13.30
 670,080 13.40 13.59 13.30 4,290 5,000 -0.0
18/12/2020
13.40
 578,280 13.30 13.44 13.26 370 0 0.0
17/12/2020
13.30
 352,370 13.44 13.54 13.21 8,440 1,410 0.1
16/12/2020
13.44
 907,360 13.40 13.59 13.26 9,010 0 0.1
15/12/2020
13.40
 737,440 13.30 13.78 13.21 20,720 170 0.3
14/12/2020
13.30
 1,287,470 13.21 13.59 13.21 76,330 3,100 1.0
11/12/2020
13.21
 853,060 13.21 13.59 12.74 14,210 9,940 0.1
10/12/2020
13.21
 846,630 13.59 13.68 12.93 0 24,150 -0.3
09/12/2020: Cổ tức tiền mặt tỉ lệ: 12%
09/12/2020
13.59
 922,900 13.54 13.87 13.54 68,990 0 1.0
08/12/2020
13.54
 1,522,870 13.15 13.76 13.23 55,480 1,000 0.8
07/12/2020
13.15
 1,394,060 12.97 13.23 13.02 3,500 4,320 -0.0
04/12/2020
12.97
 757,520 12.84 13.23 12.80 5,100 4,520 0.0
03/12/2020
12.84
 696,950 12.23 12.93 12.23 7,180 3,000 0.1
02/12/2020
12.23
 659,820 12.10 12.32 12.15 17,840 0 0.3
01/12/2020
12.10
 534,100 12.23 12.23 11.93 49,610 0 0.7
30/11/2020
12.23
 323,830 12.28 12.32 12.23 5,200 0 0.1
27/11/2020
12.28
 441,020 12.41 12.45 12.28 100 0 0.0
26/11/2020
12.41
 928,230 11.88 12.45 11.75 6,960 0 0.1
25/11/2020
11.88
 563,970 12.02 12.15 11.84 11,200 52,100 -0.6

Chính sách bảo mật | Điều khoản sử dụng |