CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

15.65
-0.20
(-1.26%)
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
(2026-08-19) 		-1.05 -6.21% 5,302,400 -93,000 -2.6
15.40
23.40
15.65
2 tháng
(2026-07-20) 		-1.24 -7.26% 9,698,500 -176,900 -4.1
15.40
23.40
15.65
3 tháng
(2026-06-22) 		-2.47 -13.47% 15,037,900 -125,200 -3.2
15.40
23.40
15.65
6 tháng
(2026-03-23) 		-3.70 -18.91% 39,199,100 -796,700 -18.0
14.09
23.40
15.65
12 tháng
(2025-09-23) 		-6.38 -28.69% 115,268,900 -1,183,400 -26.9
14.09
23.64
15.65
24 tháng
(2024-09-30) 		1.99 14.33% 449,552,100 2,114,400 -6.3
13.73
25.14
15.65
36 tháng
(2023-10-04) 		1.85 13.21% 581,510,100 2,085,110 -6.1
12.36
25.14
15.65
60 tháng
(2021-10-14) 		0.58 3.78% 941,863,500 1,769,240 -16.2
9.68
26.23
15.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
11.55
 127,300 11.45 11.64 11.36 7,500 0 0.1
06/04/2023
11.45
 380,600 11.82 11.91 11.45 11,000 1,400 0.1
05/04/2023
11.73
 402,600 11.27 11.73 11.27 14,600 0 0.2
04/04/2023
11.36
 274,500 11.50 11.50 11.18 10,900 0 0.1
03/04/2023
11.50
 300,100 11.32 11.50 11.27 9,900 0 0.1
31/03/2023
11.23
 107,700 11.18 11.23 11.09 4,200 0 0.1
30/03/2023
11.23
 200,500 11.23 11.32 11.14 300 0 0.0
29/03/2023
11.18
 118,100 11.14 11.18 11 0 0 0.0
28/03/2023
11.14
 308,400 11.09 11.27 10.95 2,600 0 0.0
27/03/2023
10.95
 118,600 10.95 11 10.86 0 0 0
24/03/2023
10.95
 215,600 10.82 11 10.82 0 0 0
23/03/2023
10.91
 112,000 10.77 10.91 10.73 0 0 0
22/03/2023
10.82
 99,500 11.05 11.05 10.77 0 0 0
21/03/2023
10.86
 87,000 11 11 10.64 0 300 0.0
20/03/2023
10.77
 185,200 11 11.14 10.77 0 1,900 0.0
17/03/2023
11.05
 91,100 11.18 11.18 10.91 0 500 0.0
16/03/2023
11.05
 125,800 10.91 11.09 10.82 900 11,100 -0.1
15/03/2023
11.18
 240,300 11.27 11.36 11.05 1,100 1,700 0.0
14/03/2023
10.82
 403,900 11.05 11.05 10.68 0 13,300 -0.2
13/03/2023
11.09
 178,500 11.18 11.18 10.95 0 1,300 0.0
10/03/2023
11.18
 144,700 11.27 11.45 11.18 100 0 0.0
09/03/2023
11.45
 228,700 11.36 11.55 11.32 13,000 0 0.2
08/03/2023
11.36
 127,900 11.14 11.36 11.14 700 1,900 0.0
07/03/2023
11.23
 67,300 11.36 11.45 11.23 0 5,600 -0.1
06/03/2023
11.23
 143,200 11.45 11.68 11.23 2,700 200 0.0
03/03/2023
11.36
 83,200 11.36 11.50 11.23 4,100 0 0.1
02/03/2023
11.36
 138,900 11.27 11.45 11.23 8,700 0 0.1
01/03/2023
11.41
 264,500 10.82 11.41 10.82 7,200 0 0.1
28/02/2023
11.09
 469,500 10.95 11.27 10.86 0 2,700 0.0
27/02/2023
10.95
 838,300 11.41 11.55 10.91 0 33,400 -0.4
24/02/2023
11.73
 241,000 11.73 11.82 11.59 0 2,000 0.0
23/02/2023
11.64
 304,300 11.55 11.73 11.27 0 14,700 -0.2
22/02/2023
11.64
 326,400 11.64 12.09 11.55 12,900 0 0.2
21/02/2023
11.91
 396,200 12.14 12.27 11.68 0 2,000 0.0
20/02/2023
11.95
 313,200 11.77 12 11.73 21,900 3,000 0.2
17/02/2023
11.50
 312,700 11.68 11.86 11.50 0 0 0.0
16/02/2023
11.68
 170,500 11.64 11.82 11.59 0 0 0.0
15/02/2023
11.59
 368,800 10.95 11.91 10.95 2,000 0 0.0
14/02/2023
11.18
 114,900 11.09 11.32 11.09 0 0 0.0
13/02/2023
11.18
 258,100 11.32 11.32 10.82 0 200 0.0
10/02/2023
11.36
 150,000 11.36 11.55 11.32 0 0 0.0
09/02/2023
11.36
 363,200 11.50 11.73 11.27 0 0 0.0
08/02/2023
11.45
 382,100 10.95 11.64 10.95 200 500 0.0
07/02/2023
11.36
 548,100 12.14 12.14 11.36 0 0 0.0
06/02/2023
12
 170,900 12.14 12.23 11.82 100 0 0.0
03/02/2023
12.14
 370,900 11.91 12.45 11.86 0 12,200 -0.2
02/02/2023
11.95
 590,500 11.86 12 11.55 0 11,400 -0.1
01/02/2023
11.86
 985,700 12.73 12.91 11.86 800 5,100 -0.1
31/01/2023
12.73
 694,900 12.73 12.82 12.32 400 19,100 -0.3
30/01/2023
12.73
 875,200 12.73 13.09 12.64 0 0 0.3
27/01/2023
12.64
 626,200 12.91 13.14 12.59 23,000 4,800 0.3
26/01/2023
14.09
 230,000 14.41 14.64 14.09 2,200 1,500 0.0
25/01/2023
14.09
 230,000 14.41 14.64 14.09 2,200 1,500 0.0
24/01/2023
14.09
 230,000 14.41 14.64 14.09 2,200 1,500 0.0
23/01/2023
14.09
 230,000 14.41 14.64 14.09 2,200 1,500 0.0
20/01/2023
14.09
 230,000 14.41 14.64 14.09 2,200 1,500 0.0
19/01/2023
12.68
 279,200 12.18 12.82 12.18 0 100 0.0
18/01/2023
12.82
 465,000 13.09 13.14 12.68 1,000 3,900 0.0
17/01/2023
12.91
 901,900 12.09 12.91 12.09 23,300 1,500 0.3
16/01/2023
12.09
 584,800 12 12.36 11.91 7,000 100 0.1
13/01/2023
11.95
 418,300 12.45 12.64 11.95 2,000 9,100 -0.1
12/01/2023
12.41
 659,500 11.91 12.55 11.82 1,000 10,700 -0.1
11/01/2023
11.95
 943,100 12.36 12.59 11.95 3,000 18,000 -0.2
10/01/2023
12.50
 698,500 11.86 12.59 11.77 9,700 12,000 0.0
09/01/2023
11.91
 576,500 11.95 12.09 11.86 0 5,000 -0.1
06/01/2023
11.82
 529,700 12.55 12.55 11.73 4,200 8,700 -0.1
05/01/2023
12.32
 544,200 12.18 12.36 11.95 800 0 0.0
04/01/2023
12.18
 629,900 12.64 13 12.18 5,200 15,700 -0.1
03/01/2023
12.32
 1,039,300 12 12.32 11.73 10,600 100 0.1
30/12/2022
11.55
 620,100 11.14 11.82 11 2,700 2,500 0.0
29/12/2022
11.14
 196,300 11.14 11.45 10.73 1,500 0 0.0
28/12/2022
11.14
 201,100 10.91 11.14 10.82 5,000 1,200 0.0
27/12/2022
10.91
 254,500 10.59 10.91 10.36 1,300 1,000 0.0
26/12/2022
10.59
 581,600 11.23 11.64 10.45 2,500 6,700 0.0
23/12/2022
11.23
 691,400 10.82 11.45 10.82 600 0 0.0
22/12/2022
10.82
 198,900 10.73 10.91 10.68 2,700 1,100 0.0
21/12/2022
10.73
 538,300 11.05 11.32 10.32 2,900 22,500 -0.2
20/12/2022
11.05
 608,700 11.68 11.77 11 3,000 19,700 -0.2
19/12/2022
11.68
 998,400 10.95 11.68 11.05 8,600 2,000 0.1
16/12/2022
10.95
 404,900 10.68 11.14 10.36 15,200 0 0.2
15/12/2022
10.68
 265,800 10.86 10.86 10.64 0 0 -0.1
14/12/2022
10.86
 217,700 10.95 11.18 10.77 0 4,900 -0.1
13/12/2022
10.95
 182,000 10.91 11.09 10.55 800 13,500 -0.2
12/12/2022
10.91
 413,400 11.18 11.41 10.91 14,100 1,800 0.1
09/12/2022
11.18
 589,500 10.55 11.18 10.32 11,300 4,800 0.1
08/12/2022
10.55
 298,600 10.36 10.82 10.41 13,600 1,900 0.1
07/12/2022
10.36
 321,100 10.64 10.73 10.18 5,500 6,300 0.0
06/12/2022
10.64
 577,800 11.41 11.50 10.64 3,800 14,800 -0.1
05/12/2022
11.41
 648,400 10.95 11.68 11 13,000 2,200 0.1
02/12/2022
10.95
 285,100 10.82 11.09 10.64 13,300 2,700 0.1
01/12/2022
10.82
 872,100 10.64 11.18 10.73 27,300 0 0.3
30/11/2022
10.64
 310,100 10.77 10.91 10.55 2,100 700 0.0
29/11/2022
10.77
 352,800 10.59 11.09 10.50 13,200 2,200 0.1
28/11/2022
10.59
 401,100 10.09 10.68 10.23 7,200 2,000 0.1
25/11/2022
10.09
 190,100 9.95 10.23 9.91 300 5,100 -0.1
24/11/2022
9.95
 166,800 10.27 10.27 9.73 0 0 0.1
23/11/2022
10.27
 97,400 10.45 10.55 10 6,400 0 0.1
22/11/2022
10.45
 266,600 10.18 10.82 10.09 16,100 5,000 0.1
21/11/2022
10.18
 233,500 10.09 10.18 9.82 500 0 0.0
18/11/2022
10.09
 151,500 10.14 10.18 9.64 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc