CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

15.10
-0.35
(-2.27%)
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
(2024-08-20) 		-0.75 -4.67% 4,334,400 -144,400 -2.3
15
16.20
15.45
2 tháng
(2024-07-22) 		-1.40 -8.38% 11,295,600 -297,200 -4.7
15
16.85
15.45
3 tháng
(2024-06-21) 		-1.85 -10.79% 21,246,400 -276,900 -4.4
15
17.75
15.45
6 tháng
(2024-03-25) 		-0.70 -4.38% 74,269,000 -134,850 -1.7
13.60
18.80
15.45
12 tháng
(2023-09-25) 		0.55 3.73% 131,766,900 -150,690 -1.7
13.60
18.80
15.45
24 tháng
(2022-09-30) 		1.90 14.18% 263,272,400 -47,760 0.6
10.65
18.80
15.45
36 tháng
(2021-10-05) 		-0.95 -5.85% 495,082,800 -254,560 -8.4
10.65
28.85
15.45
60 tháng
(2019-10-16) 		-4.84 -24.03% 809,682,720 -15,243,330 -291.5
9.66
28.85
15.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
12.71
 348,330 12.80 12.80 12.67 1,200 0 0.0
17/09/2020
12.80
 514,650 12.80 12.93 12.67 0 13,130 -0.2
16/09/2020
12.80
 462,660 12.89 12.93 12.63 0 10,450 -0.2
15/09/2020
12.89
 468,870 13.02 13.15 12.63 800 12,750 -0.2
14/09/2020
13.02
 983,980 12.76 13.28 12.63 11,340 0 0.2
11/09/2020
12.76
 460,810 12.76 12.93 12.71 27,740 0 0.4
10/09/2020
12.76
 644,270 12.58 12.93 12.63 12,450 0 0.2
09/09/2020
12.58
 957,790 12.49 12.58 12.23 44,090 0 0.6
08/09/2020
12.49
 669,430 12.19 12.67 12.28 9,460 0 0.1
07/09/2020
12.19
 1,197,630 12.02 12.49 11.88 11,480 0 0.2
04/09/2020
12.02
 554,930 12.10 12.10 11.84 15,390 0 0.2
03/09/2020
12.10
 1,002,680 12.19 12.54 12.06 1,320 1,990 -0.0
01/09/2020
12.19
 1,201,630 12.28 12.32 12.02 9,680 0 0.1
31/08/2020
12.28
 1,735,600 12.45 12.58 12.10 0 14,570 -0.2
28/08/2020
12.45
 1,638,980 12.23 12.93 12.36 3,700 34,910 -0.5
27/08/2020
12.23
 1,076,430 11.45 12.23 11.41 23,000 0 0.3
26/08/2020
11.45
 382,770 11.36 11.49 11.32 14,260 0 0.2
25/08/2020
11.36
 819,400 11.36 11.54 11.36 6,760 0 0.1
24/08/2020
11.36
 368,120 11.23 11.49 11.36 13,320 0 0.2
21/08/2020
11.23
 415,890 11.14 11.32 11.10 2,990 290 0.0
20/08/2020
11.14
 405,600 11.32 11.58 11.14 0 470 -0.0
19/08/2020
11.32
 550,890 11.67 11.71 11.32 500 2,260 -0.0
18/08/2020
11.67
 560,020 11.67 11.88 11.62 0 13,060 -0.2
17/08/2020
11.67
 585,230 11.71 11.71 11.49 6,690 0 0.1
14/08/2020
11.71
 1,168,410 11.41 11.93 11.32 5,580 2,720 0.0
13/08/2020
11.41
 883,550 11.41 11.58 11.28 0 0 0
12/08/2020
11.41
 873,180 11.58 11.67 11.19 0 12,630 -0.2
11/08/2020
11.58
 1,287,410 11.54 12.19 11.58 0 48,210 -0.6
10/08/2020
11.54
 629,030 10.80 11.54 10.97 4,800 0 0.1
07/08/2020
10.80
 806,790 10.49 10.88 10.45 17,860 0 0.2
06/08/2020
10.49
 477,340 10.71 10.71 10.40 0 0 0
05/08/2020
10.71
 635,530 10.67 10.75 10.45 0 2,120 -0.0
04/08/2020
10.67
 955,480 10.32 10.84 10.58 8,210 9,100 -0.0
03/08/2020
10.32
 546,960 9.66 10.32 9.58 44,550 0 0.5
31/07/2020
9.66
 976,920 10.19 10.19 9.49 5,650 0 0.1
30/07/2020
10.19
 270,770 10.45 10.62 10.06 0 3,000 -0.0
29/07/2020
10.45
 544,040 11.23 11.23 10.45 0 3,000 -0.0
28/07/2020
11.23
 337,530 11.01 11.36 10.93 0 0 0
27/07/2020
11.01
 461,620 11.84 11.84 11.01 1,550 0 0.0
24/07/2020
11.84
 899,570 11.84 12.45 11.06 0 0 0
23/07/2020
11.84
 507,850 12.28 12.28 11.84 500 0 0.0
22/07/2020
12.28
 230,340 12.36 12.36 12.06 0 390 -0.0
21/07/2020
12.36
 477,890 12.28 12.45 12.02 500 6,000 -0.1
20/07/2020
12.28
 565,110 12.63 12.71 12.28 8,100 0 0.1
17/07/2020
12.63
 334,890 12.80 12.84 12.63 3,000 960 0.0
16/07/2020
12.80
 367,760 12.80 12.84 12.71 1,400 0 0.0
15/07/2020
12.80
 678,100 12.76 12.89 12.58 0 118,870 -1.7
14/07/2020
12.76
 559,800 12.93 12.93 12.58 0 41,170 -0.6
13/07/2020
12.93
 249,260 12.97 13.06 12.80 0 45,610 -0.7
10/07/2020
12.97
 340,820 13.02 13.02 12.76 3,890 22,110 -0.3
09/07/2020
13.02
 796,430 12.71 13.15 12.58 0 227,000 -3.4
08/07/2020
12.71
 150,250 12.71 12.71 12.49 3,400 450 0.0
07/07/2020
12.71
 442,740 12.80 12.93 12.45 6,400 5,140 0.0
06/07/2020
12.80
 396,710 12.80 13.02 12.63 0 59,540 -0.9
03/07/2020
12.80
 159,940 12.71 12.97 12.67 1,500 5,100 -0.1
02/07/2020
12.71
 299,450 13.19 13.37 12.71 3,830 11,500 -0.1
01/07/2020
13.19
 1,349,470 12.63 13.32 12.36 12,770 0 0.2
30/06/2020
12.63
 711,410 12.58 13.02 12.06 8,430 0 0.1
29/06/2020
12.58
 649,360 13.50 13.50 12.58 320 0 0.0
26/06/2020
13.50
 718,390 13.93 14.37 13.32 0 320,070 -5.0
25/06/2020
13.93
 513,310 14.37 14.37 13.58 2,680 4,070 -0.0
24/06/2020
14.37
 868,470 14.80 15.02 14.32 0 16,830 -0.3
23/06/2020
14.80
 531,830 15.02 15.24 14.67 0 26,250 -0.5
22/06/2020
15.02
 308,190 15.06 15.41 14.98 0 10,160 -0.2
19/06/2020
15.06
 734,040 15.50 15.50 14.98 0 8,250 -0.1
18/06/2020: Cổ tức tiền mặt tỉ lệ: 12%
18/06/2020
15.50
 433,290 15.41 15.59 15.24 0 33,150 -0.6
17/06/2020
15.41
 822,740 15.25 15.62 15.13 2,000 10,110 -0.2
16/06/2020
15.25
 807,650 14.76 15.25 14.92 0 15,870 -0.3
15/06/2020
14.76
 1,040,650 15.33 15.53 14.76 5,400 70,290 -1.2
12/06/2020
15.33
 935,530 15.49 15.49 14.92 0 38,770 -0.7
11/06/2020
15.49
 1,670,770 16.19 16.47 15.49 13,650 15,460 -0.0
10/06/2020
16.19
 1,117,090 16.27 16.27 15.98 61,750 0 1.2
09/06/2020
16.27
 1,791,800 15.66 16.72 15.66 40,330 2,740 0.7
08/06/2020
15.66
 1,625,000 15.66 15.86 15.66 33,390 0 0.6
05/06/2020
15.66
 749,920 15.82 15.86 15.57 46,200 0 0.9
04/06/2020
15.82
 1,025,910 15.82 15.98 15.74 17,630 0 0.3
03/06/2020
15.82
 1,655,810 15.49 15.98 15.49 37,970 0 0.7
02/06/2020
15.49
 1,406,540 15.33 15.90 15.49 9,750 387,690 -7.6
01/06/2020
15.33
 1,864,500 15.33 15.41 15.09 0 1,502,120 -30.2
29/05/2020
15.33
 394,500 15.41 15.45 15.09 0 1,200,340 -24.2
28/05/2020
15.41
 344,770 15.53 15.53 15.25 4,070 0 0.1
27/05/2020
15.53
 1,008,230 15.37 15.74 15.25 3,520 0 0.1
26/05/2020
15.37
 847,650 15.45 15.49 15.33 0 0 0
25/05/2020
15.45
 411,060 15.49 15.82 15.41 0 114,630 -2.2
22/05/2020
15.49
 1,922,650 15.41 16.15 15.00 590 181,380 -3.4
21/05/2020
15.41
 589,720 15.49 15.49 15.29 0 92,010 -1.7
20/05/2020
15.49
 511,990 15.49 15.49 15.33 0 72,750 -1.4
19/05/2020
15.49
 590,530 15.49 15.82 15.37 2,440 118,280 -2.2
18/05/2020
15.49
 937,090 15.90 15.90 15.49 5,100 199,120 -3.7
15/05/2020
15.90
 942,140 15.86 15.98 15.49 120 102,090 -2.0
14/05/2020
15.86
 567,940 16.31 16.31 15.74 0 55,250 -1.1
13/05/2020
16.31
 633,450 16.55 17.04 16.19 3,980 134,580 -2.6
12/05/2020
16.55
 926,280 15.49 16.55 15.49 14,710 0 0.3
11/05/2020
15.49
 412,560 16.15 16.15 15.41 0 120,520 -2.3
08/05/2020
16.15
 209,320 16.10 16.72 16.06 0 38,660 -0.8
07/05/2020
16.10
 588,410 16.06 17.16 16.02 0 160,000 -3.2
06/05/2020
16.06
 753,550 15.49 16.55 15.66 2,010 103,830 -2.0
05/05/2020
15.49
 521,260 15.49 15.62 15.41 0 12,350 -0.2
04/05/2020
15.49
 33,350 15.49 15.62 14.60 0 3,250 -0.1
29/04/2020
15.49
 63,940 15.49 15.49 15.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |