CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

16.95
0.45
(2.73%)
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
(2026-09-07) 		-1.35 -8.06% 4,587,900 6,600 0.5
15.30
16.95
16.95
2 tháng
(2026-08-06) 		-2.15 -12.23% 8,629,400 -127,500 -2.0
15.30
17.73
16.95
3 tháng
(2026-07-07) 		-2.33 -13.13% 14,450,700 3,000 0.5
15.30
18.14
16.95
6 tháng
(2026-04-08) 		-5.55 -26.51% 34,224,200 -610,900 -13.0
15.30
21.18
16.95
12 tháng
(2025-10-10) 		-8.24 -34.85% 104,686,600 -1,378,000 -31.4
15.30
23.64
16.95
24 tháng
(2024-10-15) 		1.08 7.56% 437,914,700 1,892,100 -11.4
13.95
25.14
16.95
36 tháng
(2023-10-23) 		1.63 11.82% 564,199,600 1,786,210 -12.5
12.36
25.14
16.95
60 tháng
(2021-11-01) 		-1.87 -10.84% 908,168,000 1,422,340 -23.2
9.68
26.23
16.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
10.18
 242,700 10.18 10.55 9.55 2,500 2,400 0.0
24/10/2022
10.18
 403,000 10.18 10.27 9.50 2,500 5,600 0.0
21/10/2022
10.18
 284,500 10.82 10.82 10.14 0 11,000 -0.1
20/10/2022
10.86
 79,900 10.64 10.86 10.55 300 6,300 -0.1
19/10/2022
10.91
 118,600 10.95 10.95 10.64 1,100 17,000 -0.2
18/10/2022
10.95
 225,500 10.86 11.27 10.86 4,500 12,300 -0.1
17/10/2022
10.77
 212,500 10.55 10.77 10.32 0 15,100 -0.2
14/10/2022
10.59
 255,500 10.45 10.77 10.36 600 5,100 -0.1
13/10/2022
10.27
 183,300 10.45 10.45 10.14 0 24,700 -0.3
12/10/2022
10.27
 223,000 10.05 10.45 9.91 8,700 5,700 0.0
11/10/2022
10.05
 410,900 10.77 10.77 10.05 600 37,500 -0.4
10/10/2022
10.77
 277,100 10.45 11 10.45 9,600 6,500 0.0
07/10/2022
10.82
 548,300 10.95 11.32 10.50 5,800 6,800 0.0
06/10/2022
11.27
 231,100 11.82 11.82 11.05 1,600 19,000 -0.2
05/10/2022
11.77
 309,200 11.77 11.86 11.64 8,700 1,600 0.1
04/10/2022
11.36
 277,900 11.64 11.82 10.91 29,800 3,100 0.3
03/10/2022
11.36
 682,100 11.86 12.23 11.36 13,700 30,300 -0.2
30/09/2022
12.18
 695,200 12.18 12.55 11.77 16,100 0 0.2
29/09/2022
12.59
 1,265,100 13.64 13.82 12.59 3,200 700 0.0
28/09/2022
13.50
 1,349,000 14.27 14.55 13.50 2,200 8,300 -0.1
27/09/2022
14.50
 1,045,400 15.18 15.18 14.45 4,700 21,100 -0.3
26/09/2022
14.82
 1,679,300 14.27 14.82 14.05 0 5,700 -0.1
23/09/2022
14.36
 955,800 14.55 14.73 14.27 300 7,600 -0.1
22/09/2022
14.23
 1,337,500 13.18 14.23 13.18 17,600 400 0.3
21/09/2022
13.32
 263,800 12.73 13.36 12.73 1,800 17,000 -0.2
20/09/2022
13.05
 129,200 13 13.09 12.82 0 4,200 -0.1
19/09/2022
13
 364,800 13.23 13.41 12.32 1,000 8,600 -0.1
16/09/2022
13.23
 229,800 13.45 13.45 13.18 0 5,300 -0.1
15/09/2022
13.45
 126,800 13.73 13.73 13.45 0 6,300 0.0
14/09/2022
13.59
 319,600 12.91 13.77 12.91 1,000 3,000 -0.1
13/09/2022
13.27
 159,400 13.09 13.27 13.09 1,300 0 -0.1
12/09/2022
13.09
 90,500 13.09 13.27 13 0 0 -0.1
09/09/2022
13
 155,200 13.05 13.09 12.77 0 6,900 -0.1
08/09/2022
13
 130,100 13.14 13.14 12.91 1,800 1,300 0.0
07/09/2022
13.09
 226,400 13.14 13.41 13.09 400 100 0.0
06/09/2022
13.36
 243,200 13.18 13.50 13.18 11,300 0 0.2
05/09/2022
13.23
 233,500 13.27 13.32 13.09 8,700 0 0.1
31/08/2022
13.27
 217,100 13 13.32 12.91 6,400 7,200 0.0
30/08/2022
13
 188,700 13.18 13.32 13 0 2,600 0.0
29/08/2022
13.14
 395,100 13.23 13.23 12.77 1,500 14,900 -0.2
26/08/2022
13.32
 299,500 13.64 13.64 13.18 0 8,400 -0.1
25/08/2022
13.59
 190,200 13.55 13.73 13.50 0 3,600 -0.1
24/08/2022
13.59
 183,100 13.64 13.64 13.45 9,600 0 0.1
23/08/2022
13.64
 201,900 13.09 13.64 13.09 14,300 2,000 0.2
22/08/2022
13.36
 670,400 13.68 13.73 12.95 1,800 4,800 0.0
19/08/2022
13.91
 292,000 14.18 14.18 13.73 2,600 14,700 -0.2
18/08/2022
14.18
 235,100 14.09 14.27 13.95 0 17,000 -0.3
17/08/2022
14.32
 502,200 14.27 14.50 14.18 6,200 2,500 0.1
16/08/2022
14.23
 214,100 14.27 14.27 14.09 5,700 900 0.1
15/08/2022
14.18
 374,000 14.09 14.27 14 13,800 5,900 0.1
12/08/2022
14.18
 257,200 13.77 14.18 13.64 5,900 4,800 0.0
11/08/2022
13.86
 412,200 14.50 14.50 13.82 4,400 4,400 0
10/08/2022
14.18
 436,100 13.82 14.41 13.82 14,500 0 0.2
09/08/2022
14.05
 241,500 14 14.23 13.95 8,000 0 0.1
08/08/2022
14.14
 346,900 14.14 14.36 14.09 3,800 0 0.1
05/08/2022
14.14
 343,500 13.91 14.18 13.77 14,400 1,900 0.2
04/08/2022
14.18
 398,400 14.27 14.55 14 3,600 9,100 -0.1
03/08/2022
14.05
 882,500 14 14.09 13.73 10,600 0 0.2
02/08/2022
14.05
 786,300 13.82 14.27 13.73 2,400 800 0.0
01/08/2022
13.82
 281,900 13.45 13.95 13.36 4,800 1,000 0.1
29/07/2022
13.45
 208,200 13.59 13.59 13.32 3,100 0 0.0
28/07/2022
13.45
 549,200 13.55 13.82 13.23 14,700 1,500 0.2
27/07/2022
13.23
 131,600 13.09 13.27 12.95 0 2,900 0.0
26/07/2022
13.23
 253,500 13.36 13.55 13.18 5,000 14,100 -0.1
25/07/2022
13.09
 185,500 12.73 13.27 12.64 700 2,000 0.0
22/07/2022
12.77
 104,000 13 13 12.77 10,500 5,800 0.1
21/07/2022
13
 202,700 13.32 13.32 12.82 4,400 0 0.1
20/07/2022
13.09
 297,400 13.18 13.50 13.09 4,900 0 0.1
19/07/2022
13.05
 163,700 12.95 13.05 12.73 0 3,100 0.0
18/07/2022
12.95
 453,400 12.91 13.32 12.91 1,500 4,900 0.0
15/07/2022
12.73
 316,300 12.45 13.05 12.41 5,400 0 0.1
14/07/2022
12.36
 210,800 12 12.45 12 12,700 0 0.2
13/07/2022
12.36
 242,900 12.23 12.64 12.23 4,300 0 0.1
12/07/2022
12.27
 245,900 12.09 12.55 11.82 5,200 2,300 0.0
11/07/2022
11.86
 106,000 12.18 12.27 11.64 3,900 700 0.0
08/07/2022
12.18
 190,700 11.91 12.64 11.82 200 19,000 0.0
07/07/2022
11.82
 135,500 11.73 11.82 11.36 0 4,800 -0.1
06/07/2022
11.64
 193,600 11.68 11.82 11.45 3,100 3,700 0.0
05/07/2022
11.77
 125,800 11.82 12.09 11.73 0 6,400 -0.1
04/07/2022
12
 92,900 11.86 12.14 11.86 2,900 2,900 0.0
01/07/2022
11.91
 193,100 11.95 11.95 11.55 300 3,600 0.0
30/06/2022
11.73
 129,500 12.27 12.36 11.64 0 10,100 -0.1
29/06/2022
12.27
 175,300 12.18 12.59 12.09 2,000 0 0.0
28/06/2022
12.27
 213,900 12.05 12.59 12.05 5,200 2,300 0.0
27/06/2022
12.09
 113,400 11.82 12.09 11.82 11,900 0 0.2
24/06/2022
11.82
 169,400 11.68 12.05 11.59 11,000 0 0.1
23/06/2022
11.27
 114,900 11.27 11.55 10.91 10,500 5,800 0.1
22/06/2022
11.27
 176,300 10.91 11.36 10.91 12,600 14,800 0.0
21/06/2022
10.91
 280,100 11.05 11.36 10.64 16,400 8,400 0.1
20/06/2022
11.32
 613,800 11.27 11.50 10.77 21,800 16,500 0.1
17/06/2022
11.50
 448,300 11.82 12.09 11.50 6,000 14,500 -0.1
16/06/2022
12.18
 228,000 12.55 12.64 12.18 0 6,500 -0.1
15/06/2022
12.18
 411,400 12.55 12.64 11.77 100 21,500 -0.3
14/06/2022
12.64
 375,800 12.14 12.82 12.14 4,200 10,300 -0.1
13/06/2022
12.77
 484,800 13.05 13.36 12.77 7,700 20,800 -0.2
10/06/2022
13.73
 441,800 13.64 14.09 13.64 7,200 4,200 0.0
09/06/2022
13.95
 343,000 13.64 14.05 13.64 23,600 0 0.4
08/06/2022
13.59
 361,100 13.32 13.82 13.32 21,600 0 0.3
07/06/2022
13.32
 343,900 13.18 13.59 12.91 0 0 0
06/06/2022
13.45
 253,100 13.82 13.86 13.45 200 5,500 -0.1

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