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)
08/09/2021
14.92
 1,615,300 14.75 15.10 14.50 30,300 7,500 0.4
07/09/2021
14.75
 1,594,900 15.27 15.27 14.58 11,300 20,200 -0.2
06/09/2021
15.27
 2,292,100 14.37 15.35 14.88 88,400 6,500 1.5
01/09/2021
14.37
 2,130,600 13.64 14.37 13.64 62,500 35,300 0.4
31/08/2021
13.64
 1,055,800 13.81 14.15 13.64 400 5,500 -0.1
30/08/2021
13.81
 1,194,900 13.64 14.11 13.72 5,500 11,300 -0.1
27/08/2021
13.64
 756,600 13.12 13.64 12.82 44,900 400 0.7
26/08/2021
13.12
 506,200 12.78 13.12 12.78 15,700 0 0.2
25/08/2021
12.78
 559,400 12.69 12.87 12.52 36,400 0 0.5
24/08/2021
12.69
 761,100 12.78 12.95 12.44 41,700 0 0.6
23/08/2021
12.78
 891,900 13.12 13.29 12.78 57,200 0 0.9
20/08/2021
13.12
 1,615,100 13.94 14.20 13.04 10,700 10,300 0.0
19/08/2021
13.94
 1,627,300 13.81 14.41 13.81 0 7,500 -0.1
18/08/2021
13.81
 675,800 14.20 14.54 13.81 1,000 30,100 -0.5
17/08/2021
14.20
 1,419,200 14.02 14.58 13.81 39,000 66,700 -0.5
16/08/2021
14.02
 991,000 13.90 14.28 13.81 8,600 0 0.1
13/08/2021
13.90
 1,219,100 14.07 14.11 13.64 47,500 1,500 0.3
12/08/2021
14.07
 2,133,900 13.42 14.15 13.12 12,600 700 0.2
11/08/2021
13.42
 1,344,500 13.34 13.90 13.17 500 9,300 -0.1
10/08/2021
13.34
 851,500 13.29 13.55 12.87 0 18,500 -0.3
09/08/2021
13.29
 1,378,800 12.44 13.29 12.48 16,500 3,000 0.2
06/08/2021
12.44
 543,400 12.31 12.78 12.35 17,100 0 0.2
05/08/2021
12.31
 455,700 12.31 12.48 12.14 14,600 0 0.2
04/08/2021
12.31
 585,600 12.35 12.39 12.09 9,400 0 0.1
03/08/2021
12.35
 247,900 12.27 12.57 12.18 1,400 0 0.0
02/08/2021
12.27
 750,700 12.18 12.61 12.05 13,700 0 0.2
30/07/2021
12.18
 832,400 12.09 12.48 12.05 19,300 0 0.3
29/07/2021
12.09
 441,000 12.09 12.18 12.01 2,600 400 0.0
28/07/2021
12.09
 472,100 12.18 12.18 11.92 0 5,400 -0.1
27/07/2021
12.18
 286,500 12.14 12.27 12.09 3,900 600 0.0
26/07/2021
12.14
 282,500 12.09 12.18 11.92 0 6,400 -0.1
23/07/2021
12.09
 405,500 12.01 12.18 11.97 6,500 0 0.1
22/07/2021
12.01
 438,200 12.01 12.22 12.01 200 0 0.0
21/07/2021
12.01
 110,400 12.18 12.27 11.92 0 0 0
20/07/2021
12.18
 789,900 11.58 12.18 11.41 3,200 2,000 0.0
19/07/2021
11.58
 297,200 12.18 12.18 11.58 700 13,800 -0.2
16/07/2021
12.18
 156,100 12.35 12.39 12.18 0 0 0
15/07/2021
12.35
 187,400 12.35 12.35 11.92 900 6,000 -0.1
14/07/2021
12.35
 618,100 12.44 12.48 11.92 300 1,800 0.0
13/07/2021
12.44
 217,700 12.01 12.44 11.71 10,100 4,500 0.1
12/07/2021
12.01
 644,800 12.52 12.52 11.67 8,800 20,000 -0.2
09/07/2021
12.52
 646,900 12.82 12.82 12.27 0 19,700 -0.3
08/07/2021
12.82
 348,000 12.44 12.82 12.27 0 15,100 -0.1
07/07/2021
12.44
 419,300 12.48 12.48 12.01 10,600 5,900 0.1
06/07/2021
12.48
 640,500 12.69 12.87 12.22 1,000 25,300 -0.4
05/07/2021
12.69
 487,600 12.95 12.95 12.44 1,000 18,000 -0.3
02/07/2021
12.95
 561,700 13.21 13.21 12.82 1,800 25,600 -0.4
01/07/2021
13.21
 408,400 13.21 13.34 12.95 17,400 4,500 0.2
30/06/2021
13.21
 441,700 13.34 13.47 13.21 0 2,400 0.0
29/06/2021
13.34
 319,900 13.42 13.72 13.29 15,700 4,700 0.2
28/06/2021
13.42
 298,700 13.42 13.68 13.42 11,500 2,000 0.1
25/06/2021
13.42
 455,300 13.47 13.59 13.34 34,000 2,200 0.5
24/06/2021
13.47
 1,123,200 13.98 14.15 13.29 3,000 40,700 -0.6
23/06/2021
13.98
 777,200 14.07 14.37 13.98 7,000 19,700 -0.2
22/06/2021
14.07
 1,552,700 13.90 14.32 13.98 1,000 9,200 -0.1
21/06/2021
13.90
 1,205,000 13.85 14.32 13.85 1,000 24,200 -0.4
18/06/2021
13.85
 659,400 14.02 14.24 13.85 3,000 18,300 -0.3
17/06/2021
14.02
 1,008,300 13.81 14.32 13.55 3,000 7,600 -0.1
16/06/2021
13.81
 1,968,200 12.95 13.85 13.04 8,500 1,500 0.1
15/06/2021
12.95
 765,300 12.82 13.17 12.91 2,700 1,000 0.0
14/06/2021
12.82
 859,400 12.74 13.29 12.69 15,200 1,300 0.2
11/06/2021
12.74
 394,400 12.61 12.87 12.61 31,200 30,900 0.0
10/06/2021
12.61
 393,900 12.87 12.99 12.57 3,000 18,300 -0.2
09/06/2021
12.87
 246,500 12.74 12.87 12.44 0 400 0.0
08/06/2021
12.74
 867,400 12.87 13.12 12.61 200 11,000 -0.2
07/06/2021
12.87
 347,500 13.21 13.29 12.69 0 4,600 -0.1
04/06/2021
13.21
 440,900 13.29 13.47 13.04 6,100 1,400 0.1
03/06/2021
13.29
 647,300 12.44 13.29 12.69 52,500 0 0.8
02/06/2021
12.44
 546,400 12.52 12.74 12.27 0 27,600 -0.4
01/06/2021
12.52
 458,100 12.69 12.69 12.35 0 5,700 -0.1
31/05/2021
12.69
 362,800 12.61 12.69 12.27 11,900 8,900 0.0
28/05/2021
12.61
 713,800 12.35 12.61 12.14 20,400 1,500 0.3
27/05/2021
12.35
 602,400 12.44 12.78 12.35 100 13,600 -0.2
26/05/2021
12.44
 632,400 12.91 12.99 12.44 0 34,400 -0.5
25/05/2021
12.91
 635,000 12.82 13.25 12.65 500 19,700 -0.3
24/05/2021
12.82
 399,900 12.01 12.82 12.01 8,500 0 0.1
21/05/2021
12.01
 699,800 11.97 12.61 12.01 21,800 0 0.3
20/05/2021
11.97
 747,000 12.39 12.52 11.88 46,300 15,400 0.4
19/05/2021
12.39
 1,418,900 12.87 12.87 12.35 1,800 21,300 -0.3
18/05/2021
12.87
 1,299,500 13.08 13.12 12.61 3,000 15,500 -0.2
17/05/2021
13.08
 921,700 13.38 13.55 12.99 0 18,500 -0.3
14/05/2021
13.38
 650,100 13.55 13.81 13.38 200 21,700 -0.3
13/05/2021
13.55
 666,900 13.85 14.02 13.55 9,300 0 0.1
12/05/2021
13.85
 880,200 13.59 13.90 13.59 41,100 0 0.7
11/05/2021
13.59
 403,700 13.55 13.94 13.55 18,800 0 0.3
10/05/2021
13.55
 479,500 13.81 13.81 13.42 9,400 1,500 0.1
07/05/2021
13.81
 408,200 14.02 14.20 13.64 5,400 0 0.1
06/05/2021
14.02
 381,000 14.28 14.41 14.02 0 500 0.0
05/05/2021
14.28
 409,800 14.24 14.71 14.24 1,400 10,800 -0.2
04/05/2021
14.24
 520,800 13.72 14.50 13.29 158,900 9,600 2.5
29/04/2021
13.72
 404,900 13.72 14.41 13.68 0 2,000 0.0
28/04/2021
13.72
 534,800 13.72 14.02 13.59 3,600 4,500 0.0
27/04/2021
13.72
 300,000 13.85 13.90 13.55 0 5,400 -0.1
26/04/2021
13.85
 1,074,800 13.47 13.98 13.47 3,500 5,800 0.0
23/04/2021
13.47
 887,500 13.55 13.68 13.12 40,000 0 0.6
22/04/2021
13.55
 1,092,400 14.32 14.37 13.47 1,100 24,300 -0.4
20/04/2021
14.32
 600,300 14.71 14.92 14.32 10,200 17,200 -0.1
19/04/2021
14.71
 614,000 14.67 15.10 14.32 31,300 1,400 0.5
16/04/2021
14.67
 610,000 15.14 15.31 14.41 2,400 16,700 -0.2
15/04/2021
15.14
 460,800 15.57 15.78 14.84 23,000 26,600 -0.1

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