CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

22.70
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
(2025-11-19) 		-1.15 -4.84% 6,355,700 30,900 0.7
21.90
23.90
22.70
2 tháng
(2025-10-20) 		-0.45 -1.95% 19,967,100 337,800 7.8
21.85
24.45
22.70
3 tháng
(2025-09-22) 		-2.10 -8.50% 37,340,100 384,700 9.2
21.85
26
22.70
6 tháng
(2025-06-23) 		-2.50 -9.96% 170,808,900 389,500 18.1
21.85
27.65
22.70
12 tháng
(2024-12-24) 		2.80 14.14% 333,337,100 790,500 37.8
17.20
27.65
22.70
24 tháng
(2024-01-02) 		7.35 48.20% 466,332,700 1,117,260 43.9
13.60
27.65
22.70
36 tháng
(2023-01-04) 		9.20 68.66% 604,002,200 964,560 42.1
11.85
27.65
22.70
60 tháng
(2021-01-14) 		7.13 46.06% 1,008,438,200 -3,553,610 -33.8
10.65
28.85
22.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2021
23.70
 1,208,100 23 23.90 22.70 12,000 18,900 -0.2
15/12/2021
23
 1,617,000 23.35 24 22.70 9,000 52,400 -1.0
14/12/2021
23.35
 1,834,900 24 24.20 23.05 3,000 21,000 -0.4
13/12/2021
24
 3,238,900 22.65 24.20 23.60 12,000 48,800 -0.9
10/12/2021
22.65
 1,481,700 21.20 22.65 21.50 10,500 0 0.2
09/12/2021
21.20
 568,100 20.80 21.60 20.70 14,200 500 0.3
08/12/2021
20.80
 507,900 21.05 21.60 20.80 0 9,400 -0.2
07/12/2021
21.05
 1,093,600 20.40 21.30 20.40 49,400 4,300 0.9
06/12/2021
20.40
 1,443,000 21.80 22 20.30 18,600 8,200 0.2
03/12/2021
21.80
 1,869,000 23.30 24 21.80 7,900 39,000 -0.7
02/12/2021
23.30
 1,147,600 23.35 24.40 23.05 10,500 58,400 -1.1
01/12/2021
23.35
 1,075,800 23.65 24 23.20 5,800 46,200 -0.9
30/11/2021
23.65
 2,327,900 23.10 24.70 23.20 14,600 72,100 -1.4
29/11/2021
23.10
 2,239,600 21.60 23.10 21 7,700 9,600 -0.1
26/11/2021
21.60
 1,598,000 21.70 22.10 21 10,200 32,900 -0.5
25/11/2021
21.70
 1,025,300 21.25 22 21.05 14,000 7,700 0.1
24/11/2021
21.25
 1,047,100 21.30 22 21.20 4,700 600 0.1
23/11/2021
21.30
 1,292,300 21.30 21.90 20 17,100 2,000 0.3
22/11/2021
21.30
 1,622,800 22.90 22.90 21.30 8,500 59,300 -1.1
19/11/2021
22.90
 2,348,800 22.60 23.60 21.05 41,700 20,500 0.5
18/11/2021
22.60
 1,618,200 21.25 22.70 21.30 21,700 1,400 0.4
17/11/2021
21.25
 1,571,200 21.70 21.80 21.10 19,700 0 0.4
16/11/2021
21.70
 2,620,800 22.30 22.50 21.55 18,500 112,200 -2.1
15/11/2021
22.30
 2,394,400 21.60 22.70 21.30 1,300 38,900 -0.8
12/11/2021
21.60
 2,168,900 20.65 21.80 20.70 10,300 97,900 -1.9
11/11/2021
20.65
 2,891,700 19.30 20.65 19.40 54,300 10,200 0.9
10/11/2021
19.30
 1,946,000 19.30 19.55 19.20 65,500 600 1.3
09/11/2021
19.30
 2,098,500 18.35 19.60 18.35 144,700 5,200 2.7
08/11/2021
18.35
 1,241,700 18 18.80 18.10 40,200 900 0.7
05/11/2021
18
 1,064,500 18 18.30 17.80 19,200 2,400 0.3
04/11/2021
18
 1,428,700 17.70 18.55 17.40 42,200 0 0.7
03/11/2021
17.70
 2,419,000 19 19.50 17.70 200 68,200 -1.2
02/11/2021
19
 1,724,500 19 19.20 18.80 11,400 19,900 -0.2
01/11/2021
19
 2,277,200 19 19.35 18.60 23,100 0 0.4
29/10/2021
19
 1,801,200 19.15 19.60 18.95 800 8,600 -0.2
28/10/2021
19.15
 2,274,700 18.30 19.40 18 10,400 39,100 -0.5
27/10/2021
18.30
 1,981,300 18.10 18.75 18 28,900 600 0.5
26/10/2021
18.10
 1,087,400 18.25 18.25 17.70 32,700 0 0.6
25/10/2021
18.25
 1,509,400 18.05 18.75 18.20 2,100 37,000 -0.6
22/10/2021
18.05
 3,762,000 16.90 18.05 16.90 2,500 16,400 -0.3
21/10/2021
16.90
 682,200 16.90 17.10 16.60 3,300 0 0.1
20/10/2021
16.90
 1,529,200 16.40 17.20 16.30 27,000 600 0.4
19/10/2021
16.40
 782,900 16.20 16.50 16.05 16,900 200 0.3
18/10/2021
16.20
 1,432,300 16.60 16.90 16.20 3,600 77,100 -1.2
15/10/2021
16.60
 818,600 16.80 17.10 16.50 5,000 11,400 -0.1
14/10/2021
16.80
 1,126,400 16.50 17.20 16.55 42,100 5,000 0.6
13/10/2021
16.50
 758,000 16.50 16.75 16.45 6,300 0 0.1
12/10/2021
16.50
 1,207,700 16.50 16.75 16.30 9,000 0 0.1
11/10/2021
16.50
 998,500 16.55 16.70 16.40 36,600 0 0.6
08/10/2021
16.55
 1,089,100 17.05 17.40 16.55 24,300 6,500 0.3
07/10/2021
17.05
 2,234,900 16.60 17.45 16.65 10,100 0 0.2
06/10/2021
16.60
 2,010,700 16.25 16.80 16.20 8,700 5,000 0.1
05/10/2021
16.25
 1,636,000 15.80 16.40 15.75 12,500 0 0.2
04/10/2021
15.80
 577,200 15.60 16.05 15.60 20,900 6,700 0.2
01/10/2021
15.60
 336,400 15.90 15.95 15.60 7,700 7,700 0.0
30/09/2021
15.90
 499,300 15.85 16.20 15.90 500 0 0.0
29/09/2021
15.85
 742,400 15.25 15.90 15.25 6,700 15,600 -0.1
28/09/2021
15.25
 1,053,100 15 15.30 14.85 58,200 0 0.9
27/09/2021
15
 820,100 15.60 15.75 15 5,200 27,200 -0.3
24/09/2021
15.60
 810,900 15.80 16 15.35 2,100 24,400 -0.3
23/09/2021
15.80
 1,086,800 16.10 16.70 15.80 0 33,600 -0.5
22/09/2021
16.10
 1,051,700 15.65 16.20 15.55 12,000 5,200 0.1
21/09/2021
15.65
 1,060,400 16 16 15.35 1,200 59,700 -0.9
20/09/2021
16
 961,700 16.40 16.90 16 700 54,300 -0.9
17/09/2021: Cổ tức tiền mặt tỉ lệ: 10%
17/09/2021
16.40
 1,041,000 16.70 17.15 16.40 2,600 113,200 -1.9
16/09/2021
16.70
 1,697,300 16.65 16.79 16.51 8,800 0 0.2
15/09/2021
16.65
 1,819,700 16.13 16.65 15.95 61,900 3,700 1.0
14/09/2021
16.13
 1,031,500 15.95 16.13 15.71 3,100 1,600 0.0
13/09/2021
15.95
 1,349,200 16.46 16.46 15.76 1,500 45,600 -0.7
10/09/2021
16.46
 759,800 16.61 16.89 16.46 0 16,700 -0.3
09/09/2021
16.61
 1,307,100 16.42 16.89 16.42 100 28,900 -0.5
08/09/2021
16.42
 1,615,300 16.23 16.61 15.95 30,300 7,500 0.4
07/09/2021
16.23
 1,594,900 16.79 16.79 16.04 11,300 20,200 -0.2
06/09/2021
16.79
 2,292,100 15.80 16.89 16.37 88,400 6,500 1.5
01/09/2021
15.80
 2,130,600 15.00 15.80 15.00 62,500 35,300 0.4
31/08/2021
15.00
 1,055,800 15.19 15.57 15.00 400 5,500 -0.1
30/08/2021
15.19
 1,194,900 15.00 15.52 15.10 5,500 11,300 -0.1
27/08/2021
15.00
 756,600 14.44 15.00 14.11 44,900 400 0.7
26/08/2021
14.44
 506,200 14.06 14.44 14.06 15,700 0 0.2
25/08/2021
14.06
 559,400 13.96 14.15 13.78 36,400 0 0.5
24/08/2021
13.96
 761,100 14.06 14.25 13.68 41,700 0 0.6
23/08/2021
14.06
 891,900 14.44 14.62 14.06 57,200 0 0.9
20/08/2021
14.44
 1,615,100 15.33 15.61 14.34 10,700 10,300 0.0
19/08/2021
15.33
 1,627,300 15.19 15.85 15.19 0 7,500 -0.1
18/08/2021
15.19
 675,800 15.61 15.99 15.19 1,000 30,100 -0.5
17/08/2021
15.61
 1,419,200 15.43 16.04 15.19 39,000 66,700 -0.5
16/08/2021
15.43
 991,000 15.28 15.71 15.19 8,600 0 0.1
13/08/2021
15.28
 1,219,100 15.47 15.52 15.00 47,500 1,500 0.3
12/08/2021
15.47
 2,133,900 14.77 15.57 14.44 12,600 700 0.2
11/08/2021
14.77
 1,344,500 14.67 15.28 14.48 500 9,300 -0.1
10/08/2021
14.67
 851,500 14.62 14.91 14.15 0 18,500 -0.3
09/08/2021
14.62
 1,378,800 13.68 14.62 13.73 16,500 3,000 0.2
06/08/2021
13.68
 543,400 13.54 14.06 13.59 17,100 0 0.2
05/08/2021
13.54
 455,700 13.54 13.73 13.35 14,600 0 0.2
04/08/2021
13.54
 585,600 13.59 13.63 13.30 9,400 0 0.1
03/08/2021
13.59
 247,900 13.49 13.82 13.40 1,400 0 0.0
02/08/2021
13.49
 750,700 13.40 13.87 13.26 13,700 0 0.2
30/07/2021
13.40
 832,400 13.30 13.73 13.26 19,300 0 0.3
29/07/2021
13.30
 441,000 13.30 13.40 13.21 2,600 400 0.0
28/07/2021
13.30
 472,100 13.40 13.40 13.11 0 5,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |