CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

16.95
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)
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
11/07/2019
19.16
 283,770 19.16 19.16 19.00 0 0 0
10/07/2019
19.16
 633,730 18.75 19.24 18.55 0 0 0
09/07/2019
18.75
 267,430 18.75 18.75 18.63 0 0 0
08/07/2019
18.75
 396,610 18.75 18.92 18.67 0 0 0
05/07/2019
18.75
 194,200 18.75 18.84 18.63 0 1,500 -0.0
04/07/2019
18.75
 437,340 18.84 19.04 18.75 0 0 0
03/07/2019
18.84
 225,920 18.92 19.00 18.84 30 0 0.0
02/07/2019
18.92
 265,160 19.04 19.04 18.84 0 0 0
01/07/2019
19.04
 317,440 19.08 19.08 18.84 0 0 0
28/06/2019
19.08
 272,960 19.08 19.08 18.80 0 0 0
27/06/2019
19.08
 275,900 19.04 19.08 18.80 0 0 0
26/06/2019
19.04
 449,390 18.75 19.16 18.59 0 70,000 -1.6
25/06/2019
18.75
 217,350 18.75 18.84 18.51 0 0 0
24/06/2019
18.75
 244,080 19.00 19.00 18.67 0 60,000 -1.4
21/06/2019
19.00
 357,810 19.00 19.00 18.67 0 25,000 -0.6
20/06/2019
19.00
 410,860 19.00 19.00 18.75 0 70,000 -1.6
19/06/2019
19.00
 241,420 19.00 19.04 18.75 0 60,000 -1.4
18/06/2019
19.00
 117,510 19.12 19.12 18.75 0 40,000 -0.9
17/06/2019
19.12
 285,290 19.16 19.16 18.80 0 70,000 -1.6
14/06/2019
19.16
 385,150 19.16 19.37 18.75 0 0 0
13/06/2019
19.16
 328,560 19.16 19.16 18.75 0 0 0
12/06/2019
19.16
 679,910 19.24 19.28 18.75 0 0 0
11/06/2019
19.24
 652,030 19.41 19.41 18.75 0 0 0
10/06/2019
19.41
 557,910 19.41 19.57 18.92 0 0 0
07/06/2019
19.41
 736,640 18.84 19.45 18.67 0 0 0
06/06/2019
18.84
 238,920 18.84 18.84 18.75 0 0 0
05/06/2019
18.84
 264,230 18.75 18.92 18.59 0 0 0
04/06/2019
18.75
 245,970 18.84 18.92 18.67 0 0 0
03/06/2019
18.84
 352,120 18.88 18.88 18.27 0 500 -0.0
31/05/2019
18.88
 177,750 18.96 19.00 18.80 200,000 18,000 3.9
30/05/2019
18.96
 359,060 18.84 19.08 18.71 0 22,000 -0.5
29/05/2019
18.84
 255,920 19.04 19.08 18.71 0 0 0
28/05/2019
19.04
 194,440 19.08 19.12 18.92 0 0 0
27/05/2019
19.08
 365,390 18.75 19.08 18.59 0 25,000 -0.6
24/05/2019
18.75
 262,040 18.96 18.96 18.59 680 3,870 -0.1
23/05/2019
18.96
 251,350 19.04 19.08 18.84 0 0 0
22/05/2019
19.04
 220,840 19.08 19.12 18.92 0 0 0
21/05/2019
19.08
 172,520 19.12 19.12 18.92 147,040 0 3.4
20/05/2019
19.12
 278,210 19.12 19.16 18.88 0 0 0
17/05/2019
19.12
 292,760 18.96 19.16 18.84 0 0 0
16/05/2019
18.96
 304,170 18.75 19.04 18.71 7,000 140,000 -3.1
15/05/2019
18.75
 506,130 19.41 19.45 18.63 11,360 250,000 -5.5
14/05/2019
19.41
 432,310 19.53 19.53 19.16 0 0 0
13/05/2019
19.53
 322,440 19.49 19.53 19.37 20 800 -0.0
10/05/2019
19.49
 462,200 19.41 19.53 19.33 30,000 1,000 0.6
09/05/2019
19.41
 276,070 19.33 19.41 19.24 0 0 0
08/05/2019
19.33
 258,860 19.16 19.33 19.04 800 0 0.0
07/05/2019
19.16
 244,940 19.24 19.33 19.08 0 0 0
06/05/2019
19.24
 226,720 19.57 19.57 19.00 75,000 0 1.7
03/05/2019
19.57
 368,110 19.94 19.94 19.57 0 100 -0.0
02/05/2019
19.94
 426,390 19.94 19.94 19.77 0 1,030 -0.0
26/04/2019
19.94
 572,130 19.94 20.06 19.73 0 70,000 -1.7
25/04/2019
19.94
 422,970 20.22 20.30 19.94 0 60,000 -1.5
24/04/2019
20.22
 549,130 20.22 20.55 20.10 0 68,200 -1.7

Chính sách bảo mật | Điều khoản sử dụng |