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)
27/01/2022
18
 1,193,200 19.18 19.18 17.86 24,400 6,400 0.4
26/01/2022
19.18
 1,128,300 20.59 20.91 19.18 2,300 12,800 -0.3
25/01/2022
20.59
 600,500 20.14 20.86 19.36 50,600 0 1.1
24/01/2022
20.14
 1,093,900 21.64 21.64 20.14 0 84,500 -1.9
21/01/2022
21.64
 1,241,500 20.77 22.18 21.18 0 140,600 -3.3
20/01/2022
20.77
 493,200 19.41 20.77 19.27 9,300 12,700 -0.1
19/01/2022
19.41
 1,112,700 20.41 20.41 19.14 54,100 4,900 1.1
18/01/2022
20.41
 1,806,600 22.45 22.45 20.41 88,100 4,500 1.9
17/01/2022
22.45
 915,600 23.55 24.09 21.91 25,600 78,600 -1.4
14/01/2022
23.55
 1,354,400 24.05 24.64 22.36 30,500 59,500 -0.8
13/01/2022
24.05
 2,206,000 25.82 26.18 24.05 10,600 138,700 -3.5
12/01/2022
25.82
 2,725,900 26.23 27.18 24.45 15,500 87,400 -2.1
11/01/2022
26.23
 2,512,800 24.68 26.41 24.68 81,500 9,700 2.0
10/01/2022
24.68
 2,590,900 24.64 25.86 24.09 17,800 6,500 0.3
07/01/2022
24.64
 1,796,200 24.82 25.09 24.55 11,400 0 0.3
06/01/2022
24.82
 1,366,500 25 25.73 24.45 16,800 0 0.5
05/01/2022
25
 1,765,300 25.18 25.77 25 1,800 54,600 -1.5
04/01/2022
25.18
 2,191,400 24.50 25.91 24.45 36,800 38,100 0.0
31/12/2021
24.50
 1,449,600 24.36 25.45 23.86 0 27,300 -0.7
30/12/2021
24.36
 1,310,300 25.18 25.36 24.36 3,000 32,900 -0.8
29/12/2021
25.18
 1,868,300 23.82 25.45 24.09 1,000 39,200 -1.1
28/12/2021
23.82
 2,993,400 22.27 23.82 22.32 90,700 10,600 2.1
27/12/2021
22.27
 1,104,100 22.18 22.73 21.95 26,600 7,300 0.5
24/12/2021
22.18
 1,284,000 22.50 23.41 22 11,600 1,700 0.2
23/12/2021
22.50
 2,036,400 23.32 23.77 22 17,300 13,100 0.1
22/12/2021
23.32
 1,928,800 22.86 24.09 22.64 72,100 300 1.8
21/12/2021
22.86
 1,224,300 22.95 23.27 22.82 12,000 6,000 0.2
20/12/2021
22.95
 2,501,400 22.23 23.45 22.73 0 22,000 -0.6
17/12/2021
22.23
 2,656,800 21.55 23 21.55 40,000 56,500 -0.4
16/12/2021
21.55
 1,208,100 20.91 21.73 20.64 12,000 18,900 -0.2
15/12/2021
20.91
 1,617,000 21.23 21.82 20.64 9,000 52,400 -1.0
14/12/2021
21.23
 1,834,900 21.82 22 20.95 3,000 21,000 -0.4
13/12/2021
21.82
 3,238,900 20.59 22 21.45 12,000 48,800 -0.9
10/12/2021
20.59
 1,481,700 19.27 20.59 19.55 10,500 0 0.2
09/12/2021
19.27
 568,100 18.91 19.64 18.82 14,200 500 0.3
08/12/2021
18.91
 507,900 19.14 19.64 18.91 0 9,400 -0.2
07/12/2021
19.14
 1,093,600 18.55 19.36 18.55 49,400 4,300 0.9
06/12/2021
18.55
 1,443,000 19.82 20 18.45 18,600 8,200 0.2
03/12/2021
19.82
 1,869,000 21.18 21.82 19.82 7,900 39,000 -0.7
02/12/2021
21.18
 1,147,600 21.23 22.18 20.95 10,500 58,400 -1.1
01/12/2021
21.23
 1,075,800 21.50 21.82 21.09 5,800 46,200 -0.9
30/11/2021
21.50
 2,327,900 21 22.45 21.09 14,600 72,100 -1.4
29/11/2021
21
 2,239,600 19.64 21 19.09 7,700 9,600 -0.1
26/11/2021
19.64
 1,598,000 19.73 20.09 19.09 10,200 32,900 -0.5
25/11/2021
19.73
 1,025,300 19.32 20 19.14 14,000 7,700 0.1
24/11/2021
19.32
 1,047,100 19.36 20 19.27 4,700 600 0.1
23/11/2021
19.36
 1,292,300 19.36 19.91 18.18 17,100 2,000 0.3
22/11/2021
19.36
 1,622,800 20.82 20.82 19.36 8,500 59,300 -1.1
19/11/2021
20.82
 2,348,800 20.55 21.45 19.14 41,700 20,500 0.5
18/11/2021
20.55
 1,618,200 19.32 20.64 19.36 21,700 1,400 0.4
17/11/2021
19.32
 1,571,200 19.73 19.82 19.18 19,700 0 0.4
16/11/2021
19.73
 2,620,800 20.27 20.45 19.59 18,500 112,200 -2.1
15/11/2021
20.27
 2,394,400 19.64 20.64 19.36 1,300 38,900 -0.8
12/11/2021
19.64
 2,168,900 18.77 19.82 18.82 10,300 97,900 -1.9
11/11/2021
18.77
 2,891,700 17.55 18.77 17.64 54,300 10,200 0.9
10/11/2021
17.55
 1,946,000 17.55 17.77 17.45 65,500 600 1.3
09/11/2021
17.55
 2,098,500 16.68 17.82 16.68 144,700 5,200 2.7
08/11/2021
16.68
 1,241,700 16.36 17.09 16.45 40,200 900 0.7
05/11/2021
16.36
 1,064,500 16.36 16.64 16.18 19,200 2,400 0.3
04/11/2021
16.36
 1,428,700 16.09 16.86 15.82 42,200 0 0.7
03/11/2021
16.09
 2,419,000 17.27 17.73 16.09 200 68,200 -1.2
02/11/2021
17.27
 1,724,500 17.27 17.45 17.09 11,400 19,900 -0.2
01/11/2021
17.27
 2,277,200 17.27 17.59 16.91 23,100 0 0.4
29/10/2021
17.27
 1,801,200 17.41 17.82 17.23 800 8,600 -0.2
28/10/2021
17.41
 2,274,700 16.64 17.64 16.36 10,400 39,100 -0.5
27/10/2021
16.64
 1,981,300 16.45 17.05 16.36 28,900 600 0.5
26/10/2021
16.45
 1,087,400 16.59 16.59 16.09 32,700 0 0.6
25/10/2021
16.59
 1,509,400 16.41 17.05 16.55 2,100 37,000 -0.6
22/10/2021
16.41
 3,762,000 15.36 16.41 15.36 2,500 16,400 -0.3
21/10/2021
15.36
 682,200 15.36 15.55 15.09 3,300 0 0.1
20/10/2021
15.36
 1,529,200 14.91 15.64 14.82 27,000 600 0.4
19/10/2021
14.91
 782,900 14.73 15 14.59 16,900 200 0.3
18/10/2021
14.73
 1,432,300 15.09 15.36 14.73 3,600 77,100 -1.2
15/10/2021
15.09
 818,600 15.27 15.55 15 5,000 11,400 -0.1
14/10/2021
15.27
 1,126,400 15 15.64 15.05 42,100 5,000 0.6
13/10/2021
15
 758,000 15 15.23 14.95 6,300 0 0.1
12/10/2021
15
 1,207,700 15 15.23 14.82 9,000 0 0.1
11/10/2021
15
 998,500 15.05 15.18 14.91 36,600 0 0.6
08/10/2021
15.05
 1,089,100 15.50 15.82 15.05 24,300 6,500 0.3
07/10/2021
15.50
 2,234,900 15.09 15.86 15.14 10,100 0 0.2
06/10/2021
15.09
 2,010,700 14.77 15.27 14.73 8,700 5,000 0.1
05/10/2021
14.77
 1,636,000 14.36 14.91 14.32 12,500 0 0.2
04/10/2021
14.36
 577,200 14.18 14.59 14.18 20,900 6,700 0.2
01/10/2021
14.18
 336,400 14.45 14.50 14.18 7,700 7,700 0.0
30/09/2021
14.45
 499,300 14.41 14.73 14.45 500 0 0.0
29/09/2021
14.41
 742,400 13.86 14.45 13.86 6,700 15,600 -0.1
28/09/2021
13.86
 1,053,100 13.64 13.91 13.50 58,200 0 0.9
27/09/2021
13.64
 820,100 14.18 14.32 13.64 5,200 27,200 -0.3
24/09/2021
14.18
 810,900 14.36 14.55 13.95 2,100 24,400 -0.3
23/09/2021
14.36
 1,086,800 14.64 15.18 14.36 0 33,600 -0.5
22/09/2021
14.64
 1,051,700 14.23 14.73 14.14 12,000 5,200 0.1
21/09/2021
14.23
 1,060,400 14.55 14.55 13.95 1,200 59,700 -0.9
20/09/2021
14.55
 961,700 14.91 15.36 14.55 700 54,300 -0.9
17/09/2021: Cổ tức tiền mặt tỉ lệ: 10%
17/09/2021
14.91
 1,041,000 15.18 15.59 14.91 2,600 113,200 -1.9
16/09/2021
15.18
 1,697,300 15.14 15.27 15.01 8,800 0 0.2
15/09/2021
15.14
 1,819,700 14.67 15.14 14.50 61,900 3,700 1.0
14/09/2021
14.67
 1,031,500 14.50 14.67 14.28 3,100 1,600 0.0
13/09/2021
14.50
 1,349,200 14.97 14.97 14.32 1,500 45,600 -0.7
10/09/2021
14.97
 759,800 15.10 15.35 14.97 0 16,700 -0.3
09/09/2021
15.10
 1,307,100 14.92 15.35 14.92 100 28,900 -0.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc