CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

22.50
-0.10
(-0.44%)
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
(2025-11-18) 		-0.90 -3.83% 6,346,400 20,100 0.4
21.90
23.90
22.60
2 tháng
(2025-10-20) 		-0.45 -1.95% 19,738,000 330,800 7.7
21.85
24.45
22.60
3 tháng
(2025-09-19) 		-2.55 -10.14% 37,696,800 388,300 9.3
21.85
26
22.60
6 tháng
(2025-06-23) 		-2.50 -9.96% 170,579,800 382,500 18.0
21.85
27.65
22.60
12 tháng
(2024-12-23) 		3 15.31% 334,024,100 740,800 36.8
17.20
27.65
22.60
24 tháng
(2023-12-29) 		7.20 46.75% 466,464,600 1,117,060 43.9
13.60
27.65
22.60
36 tháng
(2023-01-03) 		9.05 66.79% 604,812,400 968,060 42.1
11.85
27.65
22.60
60 tháng
(2021-01-13) 		7.13 46.06% 1,009,311,200 -3,836,810 -38.6
10.65
28.85
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2022
17.65
 553,100 16.80 17.70 17 1,200 10,900 -0.2
29/04/2022
16.80
 440,500 16.40 17 16.10 14,800 0 0.2
28/04/2022
16.40
 242,200 16.40 16.95 16.40 700 21,700 -0.3
27/04/2022
16.40
 361,300 16.30 16.60 16 7,100 43,400 -0.6
26/04/2022
16.30
 621,600 15.60 16.30 14.60 87,400 3,700 1.3
25/04/2022
15.60
 682,200 16.75 17.25 15.60 22,400 16,500 0.1
22/04/2022
16.75
 504,300 17 17.75 16 15,200 6,800 0.1
21/04/2022
17
 738,300 17.75 18.50 16.55 95,400 1,200 1.6
20/04/2022
17.75
 785,000 19.05 19.05 17.75 88,500 1,500 1.6
19/04/2022
19.05
 747,400 20.45 20.80 19.05 9,100 700 0.2
18/04/2022
20.45
 1,331,900 21.95 21.95 20.45 4,000 4,300 -0.0
15/04/2022
21.95
 646,000 22.55 22.60 21.80 200 0 0.0
14/04/2022
22.55
 388,000 22.80 23.05 22.50 0 0 0
13/04/2022
22.80
 695,300 21.85 22.80 21.25 3,600 200 0.1
12/04/2022
21.85
 945,700 23.45 23.60 21.85 1,500 9,700 -0.2
08/04/2022
23.45
 996,500 24.50 24.60 23.45 0 10,900 -0.3
07/04/2022
24.50
 1,031,600 25.10 25.50 24.50 0 5,300 -0.1
06/04/2022
25.10
 1,745,200 24.85 25.80 24.40 8,600 19,700 -0.3
05/04/2022
24.85
 1,468,600 24.60 25.15 24.30 9,700 0 0.2
04/04/2022
24.60
 1,502,000 24.50 25.50 24.20 5,100 0 0.1
01/04/2022
24.50
 885,900 24.20 24.50 23.50 21,100 0 0.5
31/03/2022
24.20
 967,100 24.70 25.10 23.90 0 13,200 -0.3
30/03/2022
24.70
 1,245,500 25.70 26.20 24.40 0 38,900 -1.0
29/03/2022
25.70
 1,020,600 25.70 26.10 25.60 1,000 61,000 -1.5
28/03/2022
25.70
 2,357,700 24.95 26.30 24.60 13,400 10,700 0.1
25/03/2022
24.95
 1,320,300 24.40 25.50 24.45 30,100 0 0.7
24/03/2022
24.40
 984,100 24.20 24.75 23.80 42,500 0 1.0
23/03/2022
24.20
 1,185,400 24.60 24.90 24.20 28,400 5,400 0.6
22/03/2022
24.60
 1,570,700 25.05 25.60 24.60 2,000 13,400 -0.3
21/03/2022
25.05
 1,369,100 24.75 25.65 24.70 29,500 0 0.7
18/03/2022
24.75
 1,671,300 24.40 24.95 24 5,700 0 0.1
17/03/2022
24.40
 1,084,100 24.30 25 24.25 3,000 500 0.1
16/03/2022
24.30
 1,350,400 24.80 25.70 24.30 10,000 80,900 -1.8
15/03/2022
24.80
 2,449,400 23.20 24.80 23.20 7,300 8,700 -0.0
14/03/2022
23.20
 1,435,700 22.70 23.30 22.50 2,900 35,000 -0.7
11/03/2022
22.70
 1,481,500 22.60 23.50 22.30 12,000 22,500 -0.2
10/03/2022
22.60
 491,500 22.20 22.80 22.40 62,500 0 1.4
09/03/2022
22.20
 599,500 22.15 22.50 21.55 3,600 13,700 -0.2
08/03/2022
22.15
 1,828,100 22.65 23.30 22.15 14,300 7,000 0.2
07/03/2022
22.65
 1,099,100 22.50 22.95 22.30 14,200 0 0.3
04/03/2022
22.50
 1,217,800 21.70 22.80 21.80 17,900 2,200 0.4
03/03/2022
21.70
 846,500 21.60 21.95 21 22,300 155,000 -2.8
02/03/2022
21.60
 918,400 22 22.40 21.60 0 14,400 -0.3
01/03/2022
22
 870,800 22.30 22.95 21.95 200 28,200 -0.6
28/02/2022
22.30
 571,600 21.50 22.60 21.10 7,400 0 0.2
25/02/2022
21.50
 806,600 21.50 22.10 21.50 40,300 0 0.9
24/02/2022
21.50
 1,642,800 22.60 22.60 21.05 300 31,200 -0.7
23/02/2022
22.60
 648,700 22.60 22.95 22.40 0 8,400 -0.2
22/02/2022
22.60
 1,304,700 23.55 23.55 22.05 0 39,400 -0.9
21/02/2022
23.55
 1,345,300 22.70 23.70 22.35 1,600 6,900 -0.1
18/02/2022
22.70
 814,600 22.10 22.95 21.80 500 7,300 -0.2
17/02/2022
22.10
 512,400 22.35 22.55 22.05 2,900 1,500 0.0
16/02/2022
22.35
 769,100 21.25 22.45 21.40 26,200 100 0.6
15/02/2022
21.25
 395,700 21.40 21.70 20.80 0 13,400 -0.3
14/02/2022
21.40
 935,700 21.20 22.30 20.20 3,200 5,900 -0.1
11/02/2022
21.20
 395,700 21.30 21.40 21 0 4,100 -0.1
10/02/2022
21.30
 679,500 21.45 21.90 21.05 2,000 19,500 -0.4
09/02/2022
21.45
 679,200 21.20 21.60 20.50 18,900 0 0.4
08/02/2022
21.20
 429,200 21.60 21.85 21 900 15,400 -0.3
07/02/2022
21.60
 626,600 20.20 21.60 20.20 44,100 0 0.9
28/01/2022
20.20
 779,800 19.80 20.40 18.75 43,000 100 0.8
27/01/2022
19.80
 1,193,200 21.10 21.10 19.65 24,400 6,400 0.4
26/01/2022
21.10
 1,128,300 22.65 23 21.10 2,300 12,800 -0.3
25/01/2022
22.65
 600,500 22.15 22.95 21.30 50,600 0 1.1
24/01/2022
22.15
 1,093,900 23.80 23.80 22.15 0 84,500 -1.9
21/01/2022
23.80
 1,241,500 22.85 24.40 23.30 0 140,600 -3.3
20/01/2022
22.85
 493,200 21.35 22.85 21.20 9,300 12,700 -0.1
19/01/2022
21.35
 1,112,700 22.45 22.45 21.05 54,100 4,900 1.1
18/01/2022
22.45
 1,806,600 24.70 24.70 22.45 88,100 4,500 1.9
17/01/2022
24.70
 915,600 25.90 26.50 24.10 25,600 78,600 -1.4
14/01/2022
25.90
 1,354,400 26.45 27.10 24.60 30,500 59,500 -0.8
13/01/2022
26.45
 2,206,000 28.40 28.80 26.45 10,600 138,700 -3.5
12/01/2022
28.40
 2,725,900 28.85 29.90 26.90 15,500 87,400 -2.1
11/01/2022
28.85
 2,512,800 27.15 29.05 27.15 81,500 9,700 2.0
10/01/2022
27.15
 2,590,900 27.10 28.45 26.50 17,800 6,500 0.3
07/01/2022
27.10
 1,796,200 27.30 27.60 27 11,400 0 0.3
06/01/2022
27.30
 1,366,500 27.50 28.30 26.90 16,800 0 0.5
05/01/2022
27.50
 1,765,300 27.70 28.35 27.50 1,800 54,600 -1.5
04/01/2022
27.70
 2,191,400 26.95 28.50 26.90 36,800 38,100 -0.0
31/12/2021
26.95
 1,449,600 26.80 28 26.25 0 27,300 -0.7
30/12/2021
26.80
 1,310,300 27.70 27.90 26.80 3,000 32,900 -0.8
29/12/2021
27.70
 1,868,300 26.20 28 26.50 1,000 39,200 -1.1
28/12/2021
26.20
 2,993,400 24.50 26.20 24.55 90,700 10,600 2.1
27/12/2021
24.50
 1,104,100 24.40 25 24.15 26,600 7,300 0.5
24/12/2021
24.40
 1,284,000 24.75 25.75 24.20 11,600 1,700 0.2
23/12/2021
24.75
 2,036,400 25.65 26.15 24.20 17,300 13,100 0.1
22/12/2021
25.65
 1,928,800 25.15 26.50 24.90 72,100 300 1.8
21/12/2021
25.15
 1,224,300 25.25 25.60 25.10 12,000 6,000 0.2
20/12/2021
25.25
 2,501,400 24.45 25.80 25 0 22,000 -0.6
17/12/2021
24.45
 2,656,800 23.70 25.30 23.70 40,000 56,500 -0.4
16/12/2021
23.70
 1,208,100 23 23.90 22.70 12,000 18,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |