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)
14/04/2021
15.57
 1,162,500 14.58 15.57 14.58 31,300 9,100 0.4
13/04/2021
14.58
 1,034,400 15.52 15.65 14.58 0 19,500 -0.3
12/04/2021
15.52
 803,800 15.74 15.87 15.52 500 23,600 -0.4
09/04/2021
15.74
 838,900 15.78 16.13 15.61 0 6,100 -0.1
08/04/2021
15.78
 457,100 15.78 16.04 15.74 2,800 3,100 0.0
07/04/2021
15.78
 652,600 15.70 16.13 15.70 18,000 0 0.3
06/04/2021
15.70
 880,400 15.44 16.13 15.44 11,100 1,200 0.2
05/04/2021
15.44
 963,400 15.44 15.78 15.40 16,400 2,600 0.3
02/04/2021
15.44
 984,300 15.91 16.17 15.44 200 4,700 -0.1
01/04/2021
15.91
 1,390,700 16.30 16.38 15.78 500 7,200 -0.1
31/03/2021
16.30
 495,200 16.30 16.64 16.08 0 35,600 -0.7
30/03/2021
16.30
 1,101,700 16.30 16.90 16.21 1,900 43,200 -0.8
29/03/2021
16.30
 910,100 15.78 16.30 15.78 28,400 0 0.5
26/03/2021
15.78
 814,000 15.78 16.13 15.01 20,900 30,000 -0.2
25/03/2021
15.78
 964,400 15.87 16.55 15.70 18,700 23,600 -0.1
24/03/2021
15.87
 1,064,500 15.87 16.21 15.27 18,200 900 0.3
23/03/2021
15.87
 1,479,100 16.73 16.77 15.70 4,300 21,600 -0.3
22/03/2021
16.73
 1,587,800 16.25 17.15 16.25 21,000 37,000 -0.3
19/03/2021
16.25
 1,976,700 15.22 16.25 15.22 1,100 0 0.0
18/03/2021
15.22
 1,271,100 15.40 15.57 15.14 11,800 0 0.2
17/03/2021
15.40
 1,470,800 15.52 15.65 15.18 8,900 900 0.1
16/03/2021
15.52
 1,716,000 15.40 15.87 15.27 2,500 16,600 -0.3
15/03/2021
15.40
 2,747,700 14.41 15.40 14.41 61,800 0 1.1
12/03/2021
14.41
 1,720,600 14.67 15.01 14.41 1,000 3,500 0.0
11/03/2021
14.67
 1,480,800 14.71 15.01 14.50 3,000 16,300 -0.2
10/03/2021
14.71
 2,437,000 13.77 14.71 13.64 19,000 463,800 -7.3
09/03/2021
13.77
 1,567,300 13.77 14.20 13.55 6,600 500,900 -8.0
08/03/2021
13.77
 2,165,000 12.87 13.77 13.04 39,200 300,000 -4.1
05/03/2021
12.87
 503,700 12.69 12.91 12.61 10,600 190,200 -2.7
04/03/2021
12.69
 743,200 13.08 13.29 12.52 13,400 183,500 -2.6
03/03/2021
13.08
 724,700 12.99 13.21 12.99 24,500 300,000 -4.2
02/03/2021
12.99
 610,400 12.82 13.12 12.78 21,100 272,000 -3.8
01/03/2021
12.82
 1,177,700 12.87 13.12 12.18 12,300 300,900 -4.3
26/02/2021
12.87
 541,600 13.21 13.21 12.78 2,400 241,100 -3.6
25/02/2021
13.21
 303,900 13.21 13.47 12.87 100 19,600 -0.3
24/02/2021
13.21
 702,900 13.29 13.68 12.91 400 59,200 -0.9
23/02/2021
13.29
 939,200 12.78 13.38 12.78 21,900 200,000 -2.7
22/02/2021
12.78
 965,100 12.44 12.78 12.61 11,300 263,400 -3.7
19/02/2021
12.44
 376,900 12.61 12.87 12.27 8,800 63,700 -0.8
18/02/2021
12.61
 433,200 12.78 12.87 12.61 8,800 202,200 -2.9
17/02/2021
12.78
 382,100 12.52 12.87 12.52 20,100 200,500 -2.7
09/02/2021
12.52
 386,500 12.48 12.52 12.09 2,500 206,500 -2.9
08/02/2021
12.48
 586,600 12.61 12.69 11.92 300 13,900 -0.2
05/02/2021
12.61
 146,300 12.52 12.95 12.35 7,100 12,600 -0.1
04/02/2021
12.52
 198,500 12.27 12.78 12.18 46,200 12,900 0.5
03/02/2021
12.27
 861,000 11.92 12.44 11.88 0 21,700 -0.3
02/02/2021
11.92
 770,900 11.62 11.92 11.24 4,100 6,200 0.0
01/02/2021
11.62
 456,300 12.18 12.78 11.49 5,400 25,200 -0.3
29/01/2021
12.18
 425,800 12.05 12.44 11.32 30,800 4,700 0.4
28/01/2021
12.05
 576,000 12.95 12.95 12.05 18,300 0 0.3
27/01/2021
12.95
 632,700 13.29 13.29 12.65 3,500 19,000 -0.2
26/01/2021
13.29
 794,200 13.72 13.72 13.04 9,000 9,200 0.0
25/01/2021
13.72
 465,000 13.81 13.94 13.55 8,700 2,400 0.1
22/01/2021
13.81
 418,300 13.77 14.11 13.51 9,300 5,400 0.1
21/01/2021
13.77
 705,200 13.51 13.90 13.38 31,700 71,000 -0.6
20/01/2021
13.51
 414,400 13.64 13.64 12.87 0 50,400 -0.8
19/01/2021
13.64
 1,052,900 13.81 14.58 12.91 7,200 10,000 0.0
18/01/2021
13.81
 752,700 13.85 13.98 13.81 29,000 203,400 -2.8
15/01/2021
13.85
 837,500 14.07 14.20 13.85 400 140,100 -2.3
14/01/2021
14.07
 1,361,700 14.07 14.50 13.81 10,400 266,300 -4.2
13/01/2021
14.07
 1,102,100 14.15 14.84 13.85 3,000 279,200 -4.6
12/01/2021
14.15
 943,300 13.90 14.32 13.72 1,300 143,200 -2.3
11/01/2021
13.90
 489,100 13.90 14.07 13.77 2,100 2,000 0.0
08/01/2021
13.90
 851,300 13.64 13.94 13.59 30,300 2,000 0.5
07/01/2021
13.64
 1,195,000 13.64 13.81 13.42 5,000 700 0.1
06/01/2021
13.64
 648,300 13.90 14.07 13.64 8,700 9,800 0.0
05/01/2021
13.90
 577,600 13.72 14.02 13.64 11,800 0 0.2
04/01/2021
13.72
 946,400 13.29 13.94 13.29 19,900 1,800 0.3
31/12/2020
13.29
 339,150 13.04 13.29 13.08 1,420 2,600 0.0
30/12/2020
13.04
 640,780 13.42 13.47 12.99 0 5,560 -0.1
29/12/2020
13.42
 665,030 13.12 13.64 13.04 2,100 10,520 -0.1
28/12/2020
13.12
 835,870 13.04 13.55 13.04 14,790 3,400 0.2
25/12/2020
13.04
 979,060 12.61 13.21 12.27 7,650 15,070 -0.1
24/12/2020
12.61
 557,620 13.08 13.29 12.31 3,100 50,920 -0.7
23/12/2020
13.08
 1,090,240 12.91 13.55 13.04 5,370 34,760 -0.5
22/12/2020
12.91
 1,298,070 12.09 12.91 12.05 21,970 5,000 0.2
21/12/2020
12.09
 670,080 12.18 12.35 12.09 4,290 5,000 0.0
18/12/2020
12.18
 578,280 12.09 12.22 12.05 370 0 0.0
17/12/2020
12.09
 352,370 12.22 12.31 12.01 8,440 1,410 0.1
16/12/2020
12.22
 907,360 12.18 12.35 12.05 9,010 0 0.1
15/12/2020
12.18
 737,440 12.09 12.52 12.01 20,720 170 0.3
14/12/2020
12.09
 1,287,470 12.01 12.35 12.01 76,330 3,100 1.0
11/12/2020
12.01
 853,060 12.01 12.35 11.58 14,210 9,940 0.1
10/12/2020
12.01
 846,630 12.35 12.44 11.75 0 24,150 -0.3
09/12/2020: Cổ tức tiền mặt tỉ lệ: 12%
09/12/2020
12.35
 922,900 12.31 12.61 12.31 68,990 0 1.0
08/12/2020
12.31
 1,522,870 11.95 12.51 12.03 55,480 1,000 0.8
07/12/2020
11.95
 1,394,060 11.79 12.03 11.83 3,500 4,320 0.0
04/12/2020
11.79
 757,520 11.68 12.03 11.64 5,100 4,520 0.0
03/12/2020
11.68
 696,950 11.12 11.75 11.12 7,180 3,000 0.1
02/12/2020
11.12
 659,820 11.00 11.20 11.04 17,840 0 0.3
01/12/2020
11.00
 534,100 11.12 11.12 10.84 49,610 0 0.7
30/11/2020
11.12
 323,830 11.16 11.20 11.12 5,200 0 0.1
27/11/2020
11.16
 441,020 11.28 11.32 11.16 100 0 0.0
26/11/2020
11.28
 928,230 10.80 11.32 10.69 6,960 0 0.1
25/11/2020
10.80
 563,970 10.92 11.04 10.76 11,200 52,100 -0.6
24/11/2020
10.92
 496,720 10.88 11.08 10.69 1,390 173,060 -2.4
23/11/2020
10.88
 1,029,710 10.76 11.08 10.76 80 321,730 -4.4
20/11/2020
10.76
 1,641,070 10.57 11.28 10.76 6,300 333,970 -4.5
19/11/2020
10.57
 298,090 9.89 10.57 9.89 660 1,400 0.0
18/11/2020
9.89
 470,900 9.89 9.89 9.78 1,600 0 0.0

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