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)
17/11/2022
10.14
 249,400 10.18 10.27 9.95 0 0 0.0
16/11/2022
10.18
 533,500 9.82 10.27 9.14 2,700 2,100 0.0
15/11/2022
9.82
 411,800 10 10 9.32 1,500 1,500 0
14/11/2022
10
 318,400 9.91 10 9.23 700 0 0.0
11/11/2022
9.91
 281,500 9.68 10 9.23 0 5,020 -0.1
10/11/2022
9.68
 388,300 10.36 10.36 9.68 0 0 -0.0
09/11/2022
10.36
 314,400 10.36 10.55 10.05 0 50 -0.0
08/11/2022
10.36
 318,300 10.36 10.36 9.68 0 0 0.0
07/11/2022
10.36
 234,600 11.14 11.14 10.36 400 0 0.0
04/11/2022
11.14
 160,100 11.68 11.68 10.91 0 1,700 -0.0
03/11/2022
11.68
 203,300 11.45 11.82 11.18 0 6,100 -0.1
02/11/2022
11.45
 137,900 11.50 11.55 11.18 900 900 0
01/11/2022
11.50
 205,800 11.64 11.82 11.45 3,500 9,600 -0.1
31/10/2022
11.64
 490,400 10.91 11.64 11.09 500 9,700 -0.1
28/10/2022
10.91
 258,900 10.73 11 10.55 800 500 0.0
27/10/2022
10.73
 197,300 10.09 10.73 10 5,600 2,000 0.0
26/10/2022
10.09
 215,800 10.18 10.23 9.55 1,500 3,300 -0.0
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 10.86 10.86 10.14 0 11,000 -0.1
20/10/2022
10.86
 79,900 10.91 10.91 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 10.77 11.27 10.86 4,500 12,300 -0.1
17/10/2022
10.77
 212,500 10.59 10.77 10.32 0 15,100 -0.2
14/10/2022
10.59
 255,500 10.27 10.77 10.36 600 5,100 -0.1
13/10/2022
10.27
 183,300 10.27 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 10.82 11 10.45 9,600 6,500 0.0
07/10/2022
10.82
 548,300 11.27 11.32 10.50 5,800 6,800 -0.0
06/10/2022
11.27
 231,100 11.77 11.82 11.05 1,600 19,000 -0.2
05/10/2022
11.77
 309,200 11.36 11.86 11.64 8,700 1,600 0.1
04/10/2022
11.36
 277,900 11.36 11.82 10.91 29,800 3,100 0.3
03/10/2022
11.36
 682,100 12.18 12.23 11.36 13,700 30,300 -0.2
30/09/2022
12.18
 695,200 12.59 12.59 11.77 16,100 0 0.2
29/09/2022
12.59
 1,265,100 13.50 13.82 12.59 3,200 700 0.0
28/09/2022
13.50
 1,349,000 14.50 14.55 13.50 2,200 8,300 -0.1
27/09/2022
14.50
 1,045,400 14.82 15.18 14.45 4,700 21,100 -0.3
26/09/2022
14.82
 1,679,300 14.36 14.82 14.05 0 5,700 -0.1
23/09/2022
14.36
 955,800 14.23 14.73 14.27 300 7,600 -0.1
22/09/2022
14.23
 1,337,500 13.32 14.23 13.18 17,600 400 0.3
21/09/2022
13.32
 263,800 13.05 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 13.59 13.73 13.45 0 6,300 -0.0
14/09/2022
13.59
 319,600 13.27 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 13.27 13 0 0 -0.1
09/09/2022
13
 155,200 13 13.09 12.77 0 6,900 -0.1
08/09/2022
13
 130,100 13.09 13.14 12.91 1,800 1,300 0.0
07/09/2022
13.09
 226,400 13.36 13.41 13.09 400 100 0.0
06/09/2022
13.36
 243,200 13.23 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 13.14 13.32 13 0 2,600 -0.0
29/08/2022
13.14
 395,100 13.32 13.32 12.77 1,500 14,900 -0.2
26/08/2022
13.32
 299,500 13.59 13.64 13.18 0 8,400 -0.1
25/08/2022
13.59
 190,200 13.59 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 13.36 13.64 13.09 14,300 2,000 0.2
22/08/2022
13.36
 670,400 13.91 13.91 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 14.32 14.32 13.95 0 17,000 -0.3
17/08/2022
14.32
 502,200 14.23 14.50 14.18 6,200 2,500 0.1
16/08/2022
14.23
 214,100 14.18 14.27 14.09 5,700 900 0.1
15/08/2022
14.18
 374,000 14.18 14.27 14 13,800 5,900 0.1
12/08/2022
14.18
 257,200 13.86 14.18 13.64 5,900 4,800 0.0
11/08/2022
13.86
 412,200 14.18 14.50 13.82 4,400 4,400 0
10/08/2022
14.18
 436,100 14.05 14.41 13.82 14,500 0 0.2
09/08/2022
14.05
 241,500 14.14 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 14.18 14.18 13.77 14,400 1,900 0.2
04/08/2022
14.18
 398,400 14.05 14.55 14 3,600 9,100 -0.1
03/08/2022
14.05
 882,500 14.05 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 13.45 13.59 13.32 3,100 0 0.0
28/07/2022
13.45
 549,200 13.23 13.82 13.23 14,700 1,500 0.2
27/07/2022
13.23
 131,600 13.23 13.27 12.95 0 2,900 -0.0
26/07/2022
13.23
 253,500 13.09 13.55 13.18 5,000 14,100 -0.1
25/07/2022
13.09
 185,500 12.77 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 13.09 13.32 12.82 4,400 0 0.1
20/07/2022
13.09
 297,400 13.05 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 12.73 13.32 12.91 1,500 4,900 -0.0
15/07/2022
12.73
 316,300 12.36 13.05 12.41 5,400 0 0.1
14/07/2022
12.36
 210,800 12.36 12.45 12 12,700 0 0.2
13/07/2022
12.36
 242,900 12.27 12.64 12.23 4,300 0 0.1
12/07/2022
12.27
 245,900 11.86 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 11.82 12.64 11.82 200 19,000 0.0
07/07/2022
11.82
 135,500 11.64 11.82 11.36 0 4,800 -0.1
06/07/2022
11.64
 193,600 11.77 11.82 11.45 3,100 3,700 -0.0
05/07/2022
11.77
 125,800 12 12.09 11.73 0 6,400 -0.1
04/07/2022
12
 92,900 11.91 12.14 11.86 2,900 2,900 -0.0
01/07/2022
11.91
 193,100 11.73 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 12.27 12.59 12.09 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |