CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

22.70
0.10
(0.44%)
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
(2025-11-19) 		-1.15 -4.84% 6,355,700 30,900 0.7
21.90
23.90
22.70
2 tháng
(2025-10-20) 		-0.45 -1.95% 19,967,100 337,800 7.8
21.85
24.45
22.70
3 tháng
(2025-09-22) 		-2.10 -8.50% 37,340,100 384,700 9.2
21.85
26
22.70
6 tháng
(2025-06-23) 		-2.50 -9.96% 170,808,900 389,500 18.1
21.85
27.65
22.70
12 tháng
(2024-12-24) 		2.80 14.14% 333,337,100 790,500 37.8
17.20
27.65
22.70
24 tháng
(2024-01-02) 		7.35 48.20% 466,332,700 1,117,260 43.9
13.60
27.65
22.70
36 tháng
(2023-01-04) 		9.20 68.66% 604,002,200 964,560 42.1
11.85
27.65
22.70
60 tháng
(2021-01-14) 		7.13 46.06% 1,008,438,200 -3,553,610 -33.8
10.65
28.85
22.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2020
15.49
 590,530 15.49 15.82 15.37 2,440 118,280 -2.2
18/05/2020
15.49
 937,090 15.90 15.90 15.49 5,100 199,120 -3.7
15/05/2020
15.90
 942,140 15.86 15.98 15.49 120 102,090 -2.0
14/05/2020
15.86
 567,940 16.31 16.31 15.74 0 55,250 -1.1
13/05/2020
16.31
 633,450 16.55 17.04 16.19 3,980 134,580 -2.6
12/05/2020
16.55
 926,280 15.49 16.55 15.49 14,710 0 0.3
11/05/2020
15.49
 412,560 16.15 16.15 15.41 0 120,520 -2.3
08/05/2020
16.15
 209,320 16.10 16.72 16.06 0 38,660 -0.8
07/05/2020
16.10
 588,410 16.06 17.16 16.02 0 160,000 -3.2
06/05/2020
16.06
 753,550 15.49 16.55 15.66 2,010 103,830 -2.0
05/05/2020
15.49
 521,260 15.49 15.62 15.41 0 12,350 -0.2
04/05/2020
15.49
 33,350 15.49 15.62 14.60 0 3,250 -0.1
29/04/2020
15.49
 63,940 15.49 15.49 15.21 0 0 0
28/04/2020
15.49
 11,500 15.49 15.62 15.41 0 1,510 -0.0
27/04/2020
15.49
 58,640 15.74 15.74 15.17 0 0 0
24/04/2020
15.74
 91,910 15.74 15.82 15.57 0 0 0
23/04/2020
15.74
 27,490 15.74 15.94 15.49 0 40 -0.0
22/04/2020
15.74
 24,820 15.82 15.82 15.49 0 0 0
21/04/2020
15.82
 841,820 15.90 16.06 15.57 0 12,760 -0.2
20/04/2020
15.90
 100,690 15.90 16.15 15.49 0 39,290 -0.8
17/04/2020
15.90
 553,730 16.06 16.06 15.90 0 14,920 -0.3
16/04/2020
16.06
 45,210 15.57 16.47 15.41 0 6,220 -0.1
15/04/2020
15.57
 47,450 15.57 15.82 15.45 0 8,040 -0.2
14/04/2020
15.57
 52,980 15.74 15.74 14.92 0 580 -0.0
13/04/2020
15.74
 22,220 15.66 16.63 14.68 490 8,850 -0.2
10/04/2020
15.66
 62,180 16.23 16.23 15.49 0 37,220 -0.7
09/04/2020
16.23
 28,750 16.02 16.39 15.09 580 960 -0.0
08/04/2020
16.02
 214,760 17.21 17.21 16.02 570 500 0.0
07/04/2020
17.21
 1,004,990 17.37 17.37 16.80 1,200 260 0.0
06/04/2020
17.37
 729,110 17.37 17.37 16.19 3,580 0 0.1
03/04/2020
17.37
 26,060 17.49 17.49 16.27 110 90 0.0
01/04/2020
17.49
 53,470 17.29 17.53 16.10 10,050 100 0.2
31/03/2020
17.29
 12,740 17.12 17.37 16.15 0 0 0
30/03/2020
17.12
 19,660 17.49 17.49 16.39 90 0 0.0
27/03/2020
17.49
 16,370 17.53 17.53 16.31 100 0 0.0
26/03/2020
17.53
 24,440 17.74 17.74 17.37 0 0 0
25/03/2020
17.74
 32,480 17.37 17.94 17.12 0 0 0
24/03/2020
17.37
 12,130 17.53 17.53 16.43 0 0 0
23/03/2020
17.53
 133,310 17.69 17.86 16.47 0 0 0
20/03/2020
17.69
 148,030 17.69 17.69 16.72 0 0 0
19/03/2020
17.69
 129,310 17.78 17.78 17.12 0 0 0
18/03/2020
17.78
 27,130 17.78 17.78 16.72 0 0 0
17/03/2020
17.78
 282,830 17.74 17.78 16.59 0 0 0
16/03/2020
17.74
 483,680 17.12 17.86 16.39 0 0 0
13/03/2020
17.12
 37,640 17.53 17.53 16.31 0 0 0
12/03/2020
17.53
 218,400 17.82 17.82 17.04 0 5,500 -0.1
11/03/2020
17.82
 114,150 17.90 17.90 17.78 0 0 0
10/03/2020
17.90
 106,150 17.90 17.94 17.86 0 0 0
09/03/2020
17.90
 112,080 17.94 17.94 16.96 0 0 0
06/03/2020
17.94
 133,570 17.86 17.94 17.69 5,500 0 0.1
05/03/2020
17.86
 110,520 17.86 17.86 17.82 0 0 0
04/03/2020
17.86
 155,550 17.86 17.94 17.82 0 0 0
03/03/2020
17.86
 122,320 17.94 17.94 16.88 0 4,900 -0.1
02/03/2020
17.94
 112,880 17.94 17.98 17.90 0 810 -0.0
28/02/2020
17.94
 113,280 18.02 18.02 17.53 0 0 0
27/02/2020
18.02
 178,120 18.02 18.02 17.94 0 0 0
26/02/2020
18.02
 40,700 18.10 18.27 18.02 0 0 0
25/02/2020
18.10
 91,800 18.10 18.10 17.90 0 0 0
24/02/2020
18.10
 48,260 18.35 18.67 17.53 0 0 0
21/02/2020
18.35
 75,930 18.10 18.35 17.78 0 0 0
20/02/2020
18.10
 68,210 17.94 18.27 17.86 0 0 0
19/02/2020
17.94
 52,150 18.47 18.51 17.94 0 0 0
18/02/2020
18.47
 109,240 18.22 18.75 17.65 0 1,250 -0.0
17/02/2020
18.22
 75,150 18.18 18.35 17.45 0 850 -0.0
14/02/2020
18.18
 277,010 18.02 18.18 17.69 0 280 -0.0
13/02/2020
18.02
 143,370 17.86 18.02 17.69 1,250 240 0.0
12/02/2020
17.86
 204,080 17.94 17.94 17.45 820 0 0.0
11/02/2020
17.94
 112,570 18.10 18.10 17.04 0 570 -0.0
10/02/2020
18.10
 259,400 17.29 18.10 16.39 520 0 0.0
07/02/2020
17.29
 55,640 16.96 17.53 16.47 0 2,850 -0.1
06/02/2020
16.96
 100,340 15.94 16.96 14.84 570 4,830 -0.1
05/02/2020
15.94
 90,400 17.12 17.12 15.94 0 0 0
04/02/2020
17.12
 14,620 17.12 17.78 16.06 0 0 0
03/02/2020
17.12
 328,380 17.69 17.69 16.88 7,680 0 0.2
31/01/2020
17.69
 381,800 18.43 18.43 17.69 0 1,260 -0.0
30/01/2020
18.43
 331,440 18.67 18.67 18.27 0 0 0
22/01/2020
18.67
 325,270 17.86 18.67 17.45 0 0 0
21/01/2020
17.86
 319,720 17.86 17.90 17.29 0 400 -0.0
20/01/2020
17.86
 368,980 17.25 17.86 16.80 0 0 0
17/01/2020
17.25
 303,570 17.29 17.37 16.88 0 780 -0.0
16/01/2020
17.29
 410,700 17.45 17.45 16.96 1,660 0 0.0
15/01/2020
17.45
 385,490 17.45 17.45 16.88 0 0 0
14/01/2020
17.45
 316,060 17.61 17.61 17.04 0 3,099,910 -69.8
13/01/2020
17.61
 457,870 17.37 17.86 17.12 0 0 0
10/01/2020
17.37
 310,490 17.69 17.69 17.12 0 0 0
09/01/2020
17.69
 308,350 17.86 17.86 16.96 0 0 0
08/01/2020
17.86
 389,040 17.69 17.86 17.04 500 0 0.0
07/01/2020
17.69
 353,620 18.35 18.35 17.53 0 0 0
06/01/2020
18.35
 355,170 18.59 18.59 17.78 280 0 0.0
03/01/2020
18.59
 429,140 18.92 18.92 18.22 0 0 0
02/01/2020
18.92
 616,790 18.67 19.08 17.94 0 8,000 -0.2
31/12/2019
18.67
 594,860 18.67 18.67 18.02 0 0 0
30/12/2019
18.67
 975,900 17.78 18.67 17.45 0 0 0
27/12/2019
17.78
 365,870 16.63 17.78 15.90 0 0 0
26/12/2019
16.63
 338,820 17.16 17.16 16.31 0 0 0
25/12/2019
17.16
 315,580 17.37 17.37 16.88 0 0 0
24/12/2019
17.37
 322,540 17.78 17.78 17.37 0 0 0
23/12/2019
17.78
 323,460 17.78 17.78 17.45 0 0 0
20/12/2019
17.78
 338,970 17.78 17.78 17.53 0 0 0
19/12/2019
17.78
 305,400 17.86 17.86 17.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |