CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

16.95
0
(0%)
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
(2026-09-07) 		-1.35 -8.06% 4,587,900 6,600 0.5
15.30
16.95
16.95
2 tháng
(2026-08-06) 		-2.15 -12.23% 8,629,400 -127,500 -2.0
15.30
17.73
16.95
3 tháng
(2026-07-07) 		-2.33 -13.13% 14,450,700 3,000 0.5
15.30
18.14
16.95
6 tháng
(2026-04-08) 		-5.55 -26.51% 34,224,200 -610,900 -13.0
15.30
21.18
16.95
12 tháng
(2025-10-10) 		-8.24 -34.85% 104,686,600 -1,378,000 -31.4
15.30
23.64
16.95
24 tháng
(2024-10-15) 		1.08 7.56% 437,914,700 1,892,100 -11.4
13.95
25.14
16.95
36 tháng
(2023-10-23) 		1.63 11.82% 564,199,600 1,786,210 -12.5
12.36
25.14
16.95
60 tháng
(2021-11-01) 		-1.87 -10.84% 908,168,000 1,422,340 -23.2
9.68
26.23
16.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 15.57 15.57 15.14 1,180 0 0.2
17/03/2021
15.40
 1,470,800 15.52 15.65 15.18 890 90 0.1
16/03/2021
15.52
 1,716,000 15.70 15.87 15.27 2,500 16,600 -0.3
15/03/2021
15.40
 2,747,700 14.50 15.40 14.41 6,180 0 1.1
12/03/2021
14.41
 1,720,600 14.67 15.01 14.41 100 350 0.0
11/03/2021
14.67
 1,480,800 14.84 15.01 14.50 300 1,630 -0.2
10/03/2021
14.71
 2,437,000 14.15 14.71 13.64 1,900 46,380 -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 13.04 13.77 13.04 39,200 300,000 -4.1
05/03/2021
12.87
 503,700 12.74 12.91 12.61 10,600 190,200 -2.7
04/03/2021
12.69
 743,200 13.12 13.29 12.52 1,340 18,350 -2.6
03/03/2021
13.08
 724,700 13.12 13.21 12.99 2,450 30,000 -4.2
02/03/2021
12.99
 610,400 12.87 13.12 12.78 2,110 27,200 -3.8
01/03/2021
12.82
 1,177,700 13.04 13.12 12.18 12,300 300,900 -4.3
26/02/2021
12.87
 541,600 12.87 13.12 12.78 240 24,110 -3.6
25/02/2021
13.21
 303,900 13.38 13.47 12.87 100 19,600 -0.3
24/02/2021
13.21
 702,900 13.51 13.68 12.91 40 5,920 -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 12.65 12.78 12.61 1,130 26,340 -3.7
19/02/2021
12.44
 376,900 12.52 12.87 12.27 8,800 63,700 -0.8
18/02/2021
12.61
 433,200 12.69 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 12.31 12.52 12.09 250 20,650 -2.9
08/02/2021
12.48
 586,600 12.48 12.69 11.92 30 1,390 -0.2
05/02/2021
12.61
 146,300 12.35 12.95 12.35 7,100 12,600 -0.1
04/02/2021
12.52
 198,500 12.27 12.78 12.18 4,620 1,290 0.5
03/02/2021
12.27
 861,000 11.97 12.44 11.88 0 21,700 -0.3
02/02/2021
11.92
 770,900 11.71 11.92 11.24 410 620 0.0
01/02/2021
11.62
 456,300 11.84 12.78 11.49 5,400 25,200 -0.3
29/01/2021
12.18
 425,800 11.32 12.44 11.32 3,080 470 0.4
28/01/2021
12.05
 576,000 12.18 12.52 12.05 18,300 0 0.3
27/01/2021
12.95
 632,700 12.95 13.29 12.65 3,500 19,000 -0.2
26/01/2021
13.29
 794,200 13.72 13.72 13.04 900 920 0.0
25/01/2021
13.72
 465,000 13.55 13.94 13.55 870 240 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 13.77 13.90 13.38 31,700 71,000 -0.6
20/01/2021
13.51
 414,400 13.55 13.64 12.87 0 5,040 -0.8
19/01/2021
13.64
 1,052,900 13.90 14.58 12.91 720 1,000 0.0
18/01/2021
13.81
 752,700 13.85 13.98 13.81 2,900 20,340 -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 1,040 26,630 -4.2
13/01/2021
14.07
 1,102,100 14.80 14.84 13.85 3,000 279,200 -4.6
12/01/2021
14.15
 943,300 13.85 14.32 13.72 130 14,320 -2.3
11/01/2021
13.90
 489,100 13.98 14.07 13.77 210 200 0.0
08/01/2021
13.90
 851,300 13.72 13.94 13.59 30,300 2,000 0.5
07/01/2021
13.64
 1,195,000 13.72 13.81 13.42 5,000 700 0.1
06/01/2021
13.64
 648,300 14.07 14.07 13.64 870 980 0.0
05/01/2021
13.90
 577,600 13.68 14.02 13.64 11,800 0 0.2
04/01/2021
13.72
 946,400 13.29 13.94 13.29 1,990 180 0.3
31/12/2020
13.29
 339,150 13.21 13.29 13.08 1,420 2,600 0.0
30/12/2020
13.04
 640,780 13.04 13.47 12.99 0 5,560 -0.1
29/12/2020
13.42
 665,030 13.08 13.64 13.04 2,100 10,520 -0.1
28/12/2020
13.12
 835,870 13.21 13.55 13.04 14,790 3,400 0.2
25/12/2020
13.04
 979,060 12.52 13.21 12.27 765 1,507 -0.1
24/12/2020
12.61
 557,620 13.12 13.29 12.31 3,100 50,920 -0.7
23/12/2020
13.08
 1,090,240 13.38 13.55 13.04 5,370 34,760 -0.5
22/12/2020
12.91
 1,298,070 12.18 12.91 12.05 2,197 500 0.2
21/12/2020
12.09
 670,080 12.35 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 12.31 12.31 12.01 8,440 1,410 0.1
16/12/2020
12.22
 907,360 12.35 12.35 12.05 9,010 0 0.1
15/12/2020
12.18
 737,440 12.18 12.52 12.01 20,720 170 0.3
14/12/2020
12.09
 1,287,470 12.01 12.35 12.01 7,633 310 1.0
11/12/2020
12.01
 853,060 11.79 12.35 11.58 14,210 9,940 0.1
10/12/2020
12.01
 846,630 12.18 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 12.44 12.61 12.31 68,990 0 0.9
08/12/2020
12.31
 1,522,870 12.03 12.51 12.03 55,480 1,000 0.8
07/12/2020
11.95
 1,394,060 11.95 12.03 11.83 350 432 0.0
04/12/2020
11.79
 757,520 11.75 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 11.08 11.20 11.04 1,784 0 0.3
01/12/2020
11.00
 534,100 10.84 11.12 10.84 4,961 0 0.7
30/11/2020
11.12
 323,830 11.20 11.20 11.12 5,200 0 0.1
27/11/2020
11.16
 441,020 11.32 11.32 11.16 100 0 0.0
26/11/2020
11.28
 928,230 10.84 11.32 10.69 6,960 0 0.1
25/11/2020
10.80
 563,970 11.00 11.04 10.76 11,200 52,100 -0.6
24/11/2020
10.92
 496,720 10.92 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 11.28 11.28 10.76 6,300 333,970 -4.5
19/11/2020
10.57
 298,090 9.97 10.57 9.89 660 1,400 0.0
18/11/2020
9.89
 470,900 9.85 9.89 9.78 1,600 0 0.0
17/11/2020
9.89
 360,610 9.78 9.93 9.74 700 0 0.0
16/11/2020
9.89
 180,670 9.85 10.01 9.82 4,190 3,000 0.0
13/11/2020
9.89
 374,650 9.85 9.97 9.82 0 0 0
12/11/2020
9.89
 350,680 9.97 10.01 9.89 0 0 0
11/11/2020
9.97
 361,890 9.97 10.05 9.85 8,750 0 0.1
10/11/2020
9.89
 376,590 10.13 10.13 9.89 5,570 0 0.1
09/11/2020
10.01
 150,370 9.97 10.13 9.93 530 0 0.0
06/11/2020
9.97
 305,170 10.05 10.21 9.89 890 120 0.0
05/11/2020
10.13
 301,200 10.21 10.21 10.05 530 0 0.0
04/11/2020
10.21
 257,820 10.21 10.21 10.05 9,180 800 0.1
03/11/2020
10.17
 80,340 10.17 10.21 9.97 0 70 0.0
02/11/2020
10.13
 116,970 10.13 10.21 9.97 0 0 0
30/10/2020
9.97
 229,580 9.93 10.13 9.85 0 0 0
29/10/2020
9.97
 298,940 9.82 9.97 9.62 270 0 0.0
28/10/2020
9.97
 438,170 9.97 9.97 9.50 0 4,210 -0.1
27/10/2020
9.97
 397,480 10.21 10.29 9.70 0 141,630 -1.6
26/10/2020
10.25
 341,210 10.49 10.49 10.13 0 61,290 -0.8

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