CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

16.75
-0.10
(-0.59%)
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
(2024-10-28) 		0.95 6.09% 7,596,000 -71,400 -1.2
15.60
16.95
16.85
2 tháng
(2024-09-26) 		1.10 7.12% 12,901,100 -128,400 -2.1
15.10
16.95
16.85
3 tháng
(2024-08-27) 		0.85 5.41% 16,558,200 -228,100 -3.6
15
16.95
16.85
6 tháng
(2024-05-29) 		-1.15 -6.50% 54,555,400 -630,000 -10.6
15
18.80
16.85
12 tháng
(2023-12-01) 		2 13.75% 123,707,000 40,860 0.8
13.60
18.80
16.85
24 tháng
(2022-12-06) 		4.85 41.45% 262,207,400 -173,440 -2.0
11.40
18.80
16.85
36 tháng
(2021-12-13) 		-7.45 -31.04% 429,697,000 -483,510 -10.9
10.65
28.85
16.85
60 tháng
(2019-12-23) 		-1.23 -6.90% 800,335,880 -14,680,740 -272.5
9.66
28.85
16.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/04/2020
15.49
 11,500 15.49 15.62 15.41 0 1,510 -0.0
27/04/2020
15.49
 58,640 15.74 15.74 15.17 0 0 0
24/04/2020
15.74
 91,910 15.74 15.82 15.57 0 0 0
23/04/2020
15.74
 27,490 15.74 15.94 15.49 0 40 -0.0
22/04/2020
15.74
 24,820 15.82 15.82 15.49 0 0 0
21/04/2020
15.82
 841,820 15.90 16.06 15.57 0 12,760 -0.2
20/04/2020
15.90
 100,690 15.90 16.15 15.49 0 39,290 -0.8
17/04/2020
15.90
 553,730 16.06 16.06 15.90 0 14,920 -0.3
16/04/2020
16.06
 45,210 15.57 16.47 15.41 0 6,220 -0.1
15/04/2020
15.57
 47,450 15.57 15.82 15.45 0 8,040 -0.2
14/04/2020
15.57
 52,980 15.74 15.74 14.92 0 580 -0.0
13/04/2020
15.74
 22,220 15.66 16.63 14.68 490 8,850 -0.2
10/04/2020
15.66
 62,180 16.23 16.23 15.49 0 37,220 -0.7
09/04/2020
16.23
 28,750 16.02 16.39 15.09 580 960 -0.0
08/04/2020
16.02
 214,760 17.21 17.21 16.02 570 500 0.0
07/04/2020
17.21
 1,004,990 17.37 17.37 16.80 1,200 260 0.0
06/04/2020
17.37
 729,110 17.37 17.37 16.19 3,580 0 0.1
03/04/2020
17.37
 26,060 17.49 17.49 16.27 110 90 0.0
01/04/2020
17.49
 53,470 17.29 17.53 16.10 10,050 100 0.2
31/03/2020
17.29
 12,740 17.12 17.37 16.15 0 0 0
30/03/2020
17.12
 19,660 17.49 17.49 16.39 90 0 0.0
27/03/2020
17.49
 16,370 17.53 17.53 16.31 100 0 0.0
26/03/2020
17.53
 24,440 17.74 17.74 17.37 0 0 0
25/03/2020
17.74
 32,480 17.37 17.94 17.12 0 0 0
24/03/2020
17.37
 12,130 17.53 17.53 16.43 0 0 0
23/03/2020
17.53
 133,310 17.69 17.86 16.47 0 0 0
20/03/2020
17.69
 148,030 17.69 17.69 16.72 0 0 0
19/03/2020
17.69
 129,310 17.78 17.78 17.12 0 0 0
18/03/2020
17.78
 27,130 17.78 17.78 16.72 0 0 0
17/03/2020
17.78
 282,830 17.74 17.78 16.59 0 0 0
16/03/2020
17.74
 483,680 17.12 17.86 16.39 0 0 0
13/03/2020
17.12
 37,640 17.53 17.53 16.31 0 0 0
12/03/2020
17.53
 218,400 17.82 17.82 17.04 0 5,500 -0.1
11/03/2020
17.82
 114,150 17.90 17.90 17.78 0 0 0
10/03/2020
17.90
 106,150 17.90 17.94 17.86 0 0 0
09/03/2020
17.90
 112,080 17.94 17.94 16.96 0 0 0
06/03/2020
17.94
 133,570 17.86 17.94 17.69 5,500 0 0.1
05/03/2020
17.86
 110,520 17.86 17.86 17.82 0 0 0
04/03/2020
17.86
 155,550 17.86 17.94 17.82 0 0 0
03/03/2020
17.86
 122,320 17.94 17.94 16.88 0 4,900 -0.1
02/03/2020
17.94
 112,880 17.94 17.98 17.90 0 810 -0.0
28/02/2020
17.94
 113,280 18.02 18.02 17.53 0 0 0
27/02/2020
18.02
 178,120 18.02 18.02 17.94 0 0 0
26/02/2020
18.02
 40,700 18.10 18.27 18.02 0 0 0
25/02/2020
18.10
 91,800 18.10 18.10 17.90 0 0 0
24/02/2020
18.10
 48,260 18.35 18.67 17.53 0 0 0
21/02/2020
18.35
 75,930 18.10 18.35 17.78 0 0 0
20/02/2020
18.10
 68,210 17.94 18.27 17.86 0 0 0
19/02/2020
17.94
 52,150 18.47 18.51 17.94 0 0 0
18/02/2020
18.47
 109,240 18.22 18.75 17.65 0 1,250 -0.0
17/02/2020
18.22
 75,150 18.18 18.35 17.45 0 850 -0.0
14/02/2020
18.18
 277,010 18.02 18.18 17.69 0 280 -0.0
13/02/2020
18.02
 143,370 17.86 18.02 17.69 1,250 240 0.0
12/02/2020
17.86
 204,080 17.94 17.94 17.45 820 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |