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
(2024-08-21) 		-0.70 -4.33% 4,063,900 -146,400 -2.3
15
16.20
15.10
2 tháng
(2024-07-22) 		-1.25 -7.49% 11,469,200 -285,600 -4.6
15
16.85
15.10
3 tháng
(2024-06-24) 		-1.15 -6.93% 20,896,200 -241,400 -3.8
15
17.75
15.10
6 tháng
(2024-03-25) 		-0.55 -3.44% 74,442,600 -123,250 -1.5
13.60
18.80
15.10
12 tháng
(2023-09-26) 		0.95 6.55% 131,178,900 -89,790 -0.7
13.60
18.80
15.10
24 tháng
(2022-10-03) 		2.95 23.60% 262,750,800 -52,260 0.5
10.65
18.80
15.10
36 tháng
(2021-10-06) 		-1.15 -6.93% 493,620,400 -255,460 -8.4
10.65
28.85
15.10
60 tháng
(2019-10-17) 		-5.42 -25.99% 808,944,140 -15,231,730 -291.4
9.66
28.85
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019
18.59
 283,900 18.43 18.59 18.18 0 0 0
28/11/2019
18.43
 256,130 18.67 18.67 18.35 0 0 0
27/11/2019
18.67
 279,050 18.75 18.75 18.51 0 2,760 -0.1
26/11/2019
18.75
 281,920 19.16 19.16 18.63 0 42,810 -1.0
25/11/2019
19.16
 286,540 18.75 19.16 18.75 0 1,190 -0.0
22/11/2019
18.75
 275,550 19.16 19.20 18.75 0 3,200 -0.1
21/11/2019
19.16
 302,170 19.16 19.16 18.92 0 0 0
20/11/2019
19.16
 353,880 18.92 19.16 18.92 0 0 0
19/11/2019
18.92
 83,990 19.41 19.41 18.92 0 9,440 -0.2
18/11/2019
19.41
 318,130 19.57 19.57 19.28 0 1,880 -0.0
15/11/2019
19.57
 294,050 19.98 19.98 19.24 0 1,380 -0.0
14/11/2019
19.98
 365,150 19.57 19.98 19.28 0 55,980 -1.3
13/11/2019
19.57
 385,600 19.57 19.81 19.00 0 5,800 -0.1
12/11/2019
19.57
 484,610 20.30 20.30 19.41 0 114,140 -2.8
11/11/2019
20.30
 264,270 20.30 20.30 19.98 0 0 0
08/11/2019
20.30
 622,580 20.22 20.30 19.98 0 2,000 -0.0
07/11/2019
20.22
 560,550 20.30 20.30 20.10 6,930 2,000 0.1
06/11/2019
20.30
 607,210 20.22 20.30 19.90 3,630 0 0.1
05/11/2019
20.22
 467,800 20.22 20.22 19.94 0 0 0
04/11/2019
20.22
 480,550 20.39 20.39 19.90 0 0 0
01/11/2019
20.39
 473,610 20.39 20.47 19.98 0 5,670 -0.1
31/10/2019
20.39
 388,950 20.55 20.55 20.06 0 0 0
30/10/2019
20.55
 1,535,550 19.81 20.55 19.73 970 3,000 -0.1
29/10/2019
19.81
 397,760 19.73 19.90 19.49 0 0 0
28/10/2019
19.73
 655,790 20.06 20.14 19.73 0 0 0
25/10/2019
20.06
 550,250 20.06 20.06 19.77 3,260 0 0.1
24/10/2019
20.06
 958,350 19.86 20.39 19.77 0 200,000 -4.6
23/10/2019
19.86
 394,680 20.06 20.14 19.77 0 200,000 -9.5
22/10/2019
20.06
 598,780 20.83 20.83 19.65 0 0 0
21/10/2019
20.83
 492,710 20.83 20.96 20.47 0 0 0
18/10/2019
20.83
 2,056,810 20.87 21.08 20.51 0 0 0
17/10/2019
20.87
 1,352,740 20.14 21.04 19.81 0 100,000 -2.3
16/10/2019
20.14
 912,180 20.22 20.30 19.81 0 0 0
15/10/2019
20.22
 665,010 19.98 20.22 19.81 0 0 0
14/10/2019
19.98
 813,220 20.10 20.14 19.69 0 100,000 -2.4
11/10/2019
20.10
 955,650 20.10 20.30 19.57 2,000 0 0.0
10/10/2019
20.10
 1,090,040 20.14 20.14 19.49 5,000 0 0.1
09/10/2019
20.14
 1,094,950 20.14 20.22 19.65 0 0 0
08/10/2019
20.14
 762,700 20.10 20.14 19.81 0 0 0
07/10/2019
20.10
 650,230 20.43 20.47 20.10 0 0 0
04/10/2019
20.43
 1,121,010 20.47 20.71 20.39 0 2,000 -0.1
03/10/2019
20.47
 1,684,320 19.90 20.47 19.73 0 60,000 -1.5
02/10/2019
19.90
 1,051,310 19.94 20.02 19.65 0 50,410 -1.2
01/10/2019
19.94
 1,138,010 19.98 20.06 19.81 0 39,590 -1.0
30/09/2019
19.98
 1,530,370 19.90 20.14 19.81 0 50,000 -1.2
27/09/2019
19.90
 2,048,270 19.53 19.90 19.53 0 141,380 -3.4
26/09/2019
19.53
 948,450 19.49 19.61 19.33 0 9,630 -0.2
25/09/2019
19.49
 696,990 19.65 19.65 19.33 0 0 0
24/09/2019
19.65
 590,550 19.49 19.65 19.33 0 0 0
23/09/2019
19.49
 1,578,220 19.57 19.90 19.41 0 44,990 -1.1
20/09/2019
19.57
 1,889,400 18.59 19.57 18.55 0 0 0
19/09/2019
18.59
 811,680 18.31 18.59 18.18 0 446,310 -10.1
18/09/2019
18.31
 555,040 18.67 18.71 18.22 0 101,810 -2.3
17/09/2019
18.67
 864,720 18.35 18.75 18.31 0 35,000 -0.8
16/09/2019
18.35
 1,010,260 18.35 18.47 18.18 0 223,500 -5.0
13/09/2019
18.35
 387,590 18.75 18.75 18.31 87,000 98,110 -0.2
12/09/2019
18.75
 516,200 18.43 18.75 18.18 13,500 81,610 -1.5
11/09/2019
18.43
 585,460 19.00 19.00 18.43 21,500 157,350 -3.1
10/09/2019
19.00
 418,730 19.08 19.08 18.43 0 122,490 -2.8
09/09/2019
19.08
 581,870 19.08 19.08 18.71 0 109,060 -2.5
06/09/2019
19.08
 627,880 18.92 19.08 18.67 0 10,000 -0.2
05/09/2019
18.92
 582,780 18.39 18.92 18.35 0 0 0
04/09/2019
18.39
 842,530 18.75 18.92 18.35 100,000 244,660 -3.3
03/09/2019
18.75
 627,490 19.33 19.33 18.67 15,000 161,740 -3.4
30/08/2019
19.33
 641,380 18.75 19.33 18.67 0 0 0
29/08/2019
18.75
 645,010 19.12 19.12 18.67 0 288,250 -6.6
28/08/2019
19.12
 815,240 19.49 19.61 19.00 1,787,690 351,810 32.6
27/08/2019
19.49
 757,170 19.49 19.81 19.37 0 19,930 -0.5
26/08/2019
19.49
 662,780 18.80 19.49 18.51 0 0 0
23/08/2019
18.80
 841,620 19.16 19.16 18.67 0 267,970 -6.2
22/08/2019
19.16
 815,050 19.45 19.45 18.96 0 224,510 -5.3
21/08/2019
19.45
 977,730 19.73 19.81 19.37 1,300,000 172,870 25.4
20/08/2019
19.73
 1,253,680 19.57 19.98 19.37 0 183,890 -4.4
19/08/2019
19.57
 493,860 19.33 19.57 18.92 0 25,000 -0.6
16/08/2019
19.33
 1,094,660 18.71 19.57 18.51 0 89,380 -2.1
15/08/2019
18.71
 439,140 18.71 18.71 18.43 0 0 0
14/08/2019
18.71
 345,940 18.71 18.71 18.59 0 3,000 -0.1
13/08/2019
18.71
 454,550 18.59 18.75 18.51 0 0 0
12/08/2019
18.59
 554,050 18.75 18.75 18.43 0 110,000 -2.5
09/08/2019
18.75
 689,770 18.84 18.84 18.35 0 220,000 -5.0
08/08/2019
18.84
 468,900 18.75 18.84 18.47 0 0 0
07/08/2019
18.75
 399,600 18.84 18.92 18.35 0 175,000 -4.1
06/08/2019
18.84
 446,770 18.88 18.88 18.59 0 0 0
05/08/2019
18.88
 718,350 18.88 18.92 18.67 0 0 0
02/08/2019
18.88
 642,670 18.88 18.88 18.47 500 80,000 -1.8
01/08/2019
18.88
 542,590 18.75 18.88 18.51 0 0 0
31/07/2019
18.75
 526,700 18.84 18.84 18.51 0 0 0
30/07/2019
18.84
 672,040 18.84 19.00 18.51 0 0 0
29/07/2019
18.84
 576,990 18.67 18.84 18.59 0 0 0
26/07/2019
18.67
 764,110 18.35 18.75 18.27 0 0 0
25/07/2019
18.35
 438,400 18.59 18.59 18.18 0 214,880 -4.8
24/07/2019
18.59
 446,220 18.75 18.75 18.43 0 230,750 -5.3
23/07/2019
18.75
 478,950 19.08 19.08 18.59 0 194,990 -4.5
22/07/2019
19.08
 295,080 18.88 19.08 18.75 20,000 0 0.4
19/07/2019
18.88
 468,900 18.67 19.08 18.67 0 18,000 -0.4
18/07/2019
18.67
 300,590 18.75 18.75 18.51 0 155,650 -3.6
17/07/2019
18.75
 421,150 18.92 18.92 18.63 230,000 81,380 3.1
16/07/2019
18.92
 406,170 19.08 19.08 18.88 0 0 0
15/07/2019
19.08
 386,170 18.96 19.08 18.92 250,000 0 5.4
12/07/2019
18.96
 346,740 19.16 19.16 18.96 100,000 0 2.3

Chính sách bảo mật | Điều khoản sử dụng |