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)
28/06/2022
12.27
 213,900 12.09 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 11.27 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 11.32 11.36 10.64 16,400 8,400 0.1
20/06/2022
11.32
 613,800 11.50 11.50 10.77 21,800 16,500 0.1
17/06/2022
11.50
 448,300 12.18 12.18 11.50 6,000 14,500 -0.1
16/06/2022
12.18
 228,000 12.18 12.64 12.18 0 6,500 -0.1
15/06/2022
12.18
 411,400 12.64 12.64 11.77 100 21,500 -0.3
14/06/2022
12.64
 375,800 12.77 12.82 12.14 4,200 10,300 -0.1
13/06/2022
12.77
 484,800 13.73 13.73 12.77 7,700 20,800 -0.2
10/06/2022
13.73
 441,800 13.95 14.09 13.64 7,200 4,200 0.0
09/06/2022
13.95
 343,000 13.59 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 13.45 13.59 12.91 0 0 0
06/06/2022
13.45
 253,100 13.77 13.86 13.45 200 5,500 -0.1
03/06/2022
13.77
 597,400 13.77 14.14 13.55 5,300 7,700 -0.0
02/06/2022
13.77
 464,000 13.59 14.18 13.55 1,500 8,700 -0.1
01/06/2022
13.59
 460,900 13.59 13.86 13.27 2,500 8,300 -0.1
31/05/2022
13.59
 284,000 13.55 13.82 13.27 18,300 4,100 0.2
30/05/2022
13.55
 220,100 13.50 13.73 13.45 1,200 1,100 0.0
27/05/2022
13.50
 229,000 13.50 13.82 13.27 300 2,600 -0.0
26/05/2022
13.50
 268,200 13.45 13.95 13.36 800 0 0.0
25/05/2022
13.45
 482,900 12.68 13.55 12.73 18,600 0 0.3
24/05/2022
12.68
 198,400 12.91 12.91 12.36 100 15,400 -0.2
23/05/2022
12.91
 158,700 13.14 13.50 12.64 200 10,800 -0.2
20/05/2022
13.14
 294,900 12.82 13.36 12.73 7,000 2,200 0.1
19/05/2022
12.82
 269,400 12.86 13 12.45 3,900 0 0.1
18/05/2022
12.86
 260,600 12.64 13.32 12.77 0 9,400 -0.1
17/05/2022
12.64
 303,500 11.82 12.64 11.82 16,600 0 0.2
16/05/2022
11.82
 240,600 12 12.82 11.82 4,300 0 0.1
13/05/2022
12
 501,300 12.86 12.86 12 8,900 100 0.1
12/05/2022
12.86
 242,000 13.82 13.82 12.86 2,200 14,700 -0.2
11/05/2022
13.82
 337,100 13.45 14 13.36 200 19,000 -0.3
10/05/2022
13.45
 541,700 13.91 13.91 12.95 10,000 1,300 0.1
09/05/2022
13.91
 511,900 14.91 14.91 13.91 0 11,300 -0.2
06/05/2022
14.91
 399,800 15.82 15.82 14.91 0 10,300 -0.2
05/05/2022
15.82
 367,300 16.05 16.36 15.50 3,400 31,300 -0.5
04/05/2022
16.05
 553,100 15.27 16.09 15.45 1,200 10,900 -0.2
29/04/2022
15.27
 440,500 14.91 15.45 14.64 14,800 0 0.2
28/04/2022
14.91
 242,200 14.91 15.41 14.91 700 21,700 -0.3
27/04/2022
14.91
 361,300 14.82 15.09 14.55 7,100 43,400 -0.6
26/04/2022
14.82
 621,600 14.18 14.82 13.27 87,400 3,700 1.3
25/04/2022
14.18
 682,200 15.23 15.68 14.18 22,400 16,500 0.1
22/04/2022
15.23
 504,300 15.45 16.14 14.55 15,200 6,800 0.1
21/04/2022
15.45
 738,300 16.14 16.82 15.05 95,400 1,200 1.6
20/04/2022
16.14
 785,000 17.32 17.32 16.14 88,500 1,500 1.6
19/04/2022
17.32
 747,400 18.59 18.91 17.32 9,100 700 0.2
18/04/2022
18.59
 1,331,900 19.95 19.95 18.59 4,000 4,300 -0.0
15/04/2022
19.95
 646,000 20.50 20.55 19.82 200 0 0.0
14/04/2022
20.50
 388,000 20.73 20.95 20.45 0 0 0
13/04/2022
20.73
 695,300 19.86 20.73 19.32 3,600 200 0.1
12/04/2022
19.86
 945,700 21.32 21.45 19.86 1,500 9,700 -0.2
08/04/2022
21.32
 996,500 22.27 22.36 21.32 0 10,900 -0.3
07/04/2022
22.27
 1,031,600 22.82 23.18 22.27 0 5,300 -0.1
06/04/2022
22.82
 1,745,200 22.59 23.45 22.18 8,600 19,700 -0.3
05/04/2022
22.59
 1,468,600 22.36 22.86 22.09 9,700 0 0.2
04/04/2022
22.36
 1,502,000 22.27 23.18 22 5,100 0 0.1
01/04/2022
22.27
 885,900 22 22.27 21.36 21,100 0 0.5
31/03/2022
22
 967,100 22.45 22.82 21.73 0 13,200 -0.3
30/03/2022
22.45
 1,245,500 23.36 23.82 22.18 0 38,900 -1.0
29/03/2022
23.36
 1,020,600 23.36 23.73 23.27 1,000 61,000 -1.5
28/03/2022
23.36
 2,357,700 22.68 23.91 22.36 13,400 10,700 0.1
25/03/2022
22.68
 1,320,300 22.18 23.18 22.23 30,100 0 0.7
24/03/2022
22.18
 984,100 22 22.50 21.64 42,500 0 1.0
23/03/2022
22
 1,185,400 22.36 22.64 22 28,400 5,400 0.6
22/03/2022
22.36
 1,570,700 22.77 23.27 22.36 2,000 13,400 -0.3
21/03/2022
22.77
 1,369,100 22.50 23.32 22.45 29,500 0 0.7
18/03/2022
22.50
 1,671,300 22.18 22.68 21.82 5,700 0 0.1
17/03/2022
22.18
 1,084,100 22.09 22.73 22.05 3,000 500 0.1
16/03/2022
22.09
 1,350,400 22.55 23.36 22.09 10,000 80,900 -1.8
15/03/2022
22.55
 2,449,400 21.09 22.55 21.09 7,300 8,700 -0.0
14/03/2022
21.09
 1,435,700 20.64 21.18 20.45 2,900 35,000 -0.7
11/03/2022
20.64
 1,481,500 20.55 21.36 20.27 12,000 22,500 -0.2
10/03/2022
20.55
 491,500 20.18 20.73 20.36 62,500 0 1.4
09/03/2022
20.18
 599,500 20.14 20.45 19.59 3,600 13,700 -0.2
08/03/2022
20.14
 1,828,100 20.59 21.18 20.14 14,300 7,000 0.2
07/03/2022
20.59
 1,099,100 20.45 20.86 20.27 14,200 0 0.3
04/03/2022
20.45
 1,217,800 19.73 20.73 19.82 17,900 2,200 0.4
03/03/2022
19.73
 846,500 19.64 19.95 19.09 22,300 155,000 -2.8
02/03/2022
19.64
 918,400 20 20.36 19.64 0 14,400 -0.3
01/03/2022
20
 870,800 20.27 20.86 19.95 200 28,200 -0.6
28/02/2022
20.27
 571,600 19.55 20.55 19.18 7,400 0 0.2
25/02/2022
19.55
 806,600 19.55 20.09 19.55 40,300 0 0.9
24/02/2022
19.55
 1,642,800 20.55 20.55 19.14 300 31,200 -0.7
23/02/2022
20.55
 648,700 20.55 20.86 20.36 0 8,400 -0.2
22/02/2022
20.55
 1,304,700 21.41 21.41 20.05 0 39,400 -0.9
21/02/2022
21.41
 1,345,300 20.64 21.55 20.32 1,600 6,900 -0.1
18/02/2022
20.64
 814,600 20.09 20.86 19.82 500 7,300 -0.2
17/02/2022
20.09
 512,400 20.32 20.50 20.05 2,900 1,500 0.0
16/02/2022
20.32
 769,100 19.32 20.41 19.45 26,200 100 0.6
15/02/2022
19.32
 395,700 19.45 19.73 18.91 0 13,400 -0.3
14/02/2022
19.45
 935,700 19.27 20.27 18.36 3,200 5,900 -0.1
11/02/2022
19.27
 395,700 19.36 19.45 19.09 0 4,100 -0.1
10/02/2022
19.36
 679,500 19.50 19.91 19.14 2,000 19,500 -0.4
09/02/2022
19.50
 679,200 19.27 19.64 18.64 18,900 0 0.4
08/02/2022
19.27
 429,200 19.64 19.86 19.09 900 15,400 -0.3
07/02/2022
19.64
 626,600 18.36 19.64 18.36 44,100 0 0.9
28/01/2022
18.36
 779,800 18 18.55 17.05 43,000 100 0.8

Chính sách bảo mật | Điều khoản sử dụng |