CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

15.10
-0.35
(-2.27%)
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
(2024-08-21) 		-0.70 -4.33% 4,063,900 -146,400 -2.3
15
16.20
15.10
2 tháng
(2024-07-22) 		-1.25 -7.49% 11,469,200 -285,600 -4.6
15
16.85
15.10
3 tháng
(2024-06-24) 		-1.15 -6.93% 20,896,200 -241,400 -3.8
15
17.75
15.10
6 tháng
(2024-03-25) 		-0.55 -3.44% 74,442,600 -123,250 -1.5
13.60
18.80
15.10
12 tháng
(2023-09-26) 		0.95 6.55% 131,178,900 -89,790 -0.7
13.60
18.80
15.10
24 tháng
(2022-10-03) 		2.95 23.60% 262,750,800 -52,260 0.5
10.65
18.80
15.10
36 tháng
(2021-10-06) 		-1.15 -6.93% 493,620,400 -255,460 -8.4
10.65
28.85
15.10
60 tháng
(2019-10-17) 		-5.42 -25.99% 808,944,140 -15,231,730 -291.4
9.66
28.85
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
19.75
 984,480 19.99 20.07 19.63 0 116,700 -2.9
18/09/2018
19.99
 652,790 19.67 19.99 19.43 0 105,000 -2.6
17/09/2018
19.67
 679,810 21.01 21.01 19.55 20 300,000 -7.4
14/09/2018
21.01
 256,900 21.25 21.25 20.14 0 0 0
13/09/2018
21.25
 378,850 20.78 21.33 19.75 0 0 0
12/09/2018
20.78
 1,339,890 20.70 20.97 19.28 135,340 0 3.3
11/09/2018
20.70
 1,155,570 22.24 22.36 20.70 60 185,350 -4.9
10/09/2018
22.24
 473,850 22.28 22.28 21.09 20 253,410 -7.1
07/09/2018
22.28
 58,480 22.24 22.28 22.04 0 35,000 -1.0
06/09/2018
22.24
 190,940 22.55 22.55 22.12 20 108,110 -3.1
05/09/2018
22.55
 270,480 24.02 24.02 22.44 0 80,490 -2.3
04/09/2018
24.02
 273,050 24.49 24.49 22.79 200 188,660 -5.5
31/08/2018
24.49
 201,630 24.73 24.73 24.37 0 0 0
30/08/2018
24.73
 209,300 24.41 24.73 24.09 0 600 -0.0
29/08/2018
24.41
 275,540 24.81 24.81 24.09 0 10,210 -0.3
28/08/2018
24.81
 247,420 24.81 24.81 24.05 0 15,000 -0.5
27/08/2018
24.81
 192,460 25.20 25.20 24.49 0 25,000 -0.8
24/08/2018
25.20
 262,450 24.65 25.28 24.25 0 0 0
23/08/2018
24.65
 199,280 24.49 24.73 24.09 0 0 0
22/08/2018
24.49
 219,730 25.20 25.28 24.25 0 25,540 -0.8
21/08/2018
25.20
 291,630 24.88 25.20 23.74 0 34,500 -1.1
20/08/2018
24.88
 237,300 25.04 25.04 24.33 0 5,110 -0.2
17/08/2018
25.04
 248,320 24.81 25.12 23.70 350 29,500 -0.9
16/08/2018
24.81
 239,540 24.09 24.81 23.62 0 0 0
15/08/2018
24.09
 164,750 23.70 24.88 23.38 0 25,000 -0.8
14/08/2018
23.70
 223,160 22.51 23.78 22.36 0 0 0
13/08/2018
22.51
 74,740 22.51 23.38 22.44 0 0 0
10/08/2018
22.51
 245,790 22.51 22.75 22.04 0 0 0
09/08/2018
22.51
 587,410 23.38 23.46 22.12 90 0 0.0
08/08/2018
23.38
 154,140 23.46 23.54 22.71 0 25,000 -0.7
07/08/2018
23.46
 148,410 23.46 23.78 22.91 0 20,000 -0.6
06/08/2018
23.46
 239,240 23.94 24.41 23.46 0 0 0
03/08/2018
23.94
 138,340 23.30 23.94 23.07 0 0 0
02/08/2018
23.30
 130,110 23.38 23.38 23.07 0 0 0
01/08/2018
23.38
 100,740 23.46 23.46 23.23 0 0 0
31/07/2018
23.46
 309,700 23.46 23.62 23.38 0 0 0
30/07/2018
23.46
 116,340 23.70 23.70 23.30 0 0 0
27/07/2018
23.70
 125,730 23.70 23.70 23.15 0 0 0
26/07/2018
23.70
 78,440 23.70 24.25 23.62 0 10,000 -0.3
25/07/2018
23.70
 163,110 23.70 24.02 23.46 0 10,380 -0.3
24/07/2018
23.70
 201,090 24.17 24.17 23.70 0 2,630 -0.1
23/07/2018
24.17
 148,780 24.21 24.25 23.86 0 5,990 -0.2
20/07/2018
24.21
 124,620 24.09 24.21 23.78 0 1,000 -0.0
19/07/2018
24.09
 205,910 24.02 24.25 23.07 0 11,000 -0.3
18/07/2018
24.02
 182,610 23.54 24.02 23.07 0 6,000 -0.2
17/07/2018
23.54
 138,570 23.54 23.54 23.30 0 10,000 -0.3
16/07/2018
23.54
 147,160 23.38 23.78 23.07 0 35,000 -1.0
13/07/2018
23.38
 156,940 23.15 23.54 23.07 0 20,000 -0.6
12/07/2018
23.15
 189,450 22.75 23.23 22.59 0 0 0
11/07/2018
22.75
 155,690 22.36 22.75 21.41 0 3,000 -0.1
10/07/2018
22.36
 100,740 22.36 22.36 22.28 0 0 0
09/07/2018
22.36
 71,720 22.51 22.51 22.20 600 0 0.0
06/07/2018
22.51
 86,200 22.51 22.51 21.80 0 0 0
05/07/2018
22.51
 88,520 22.75 22.75 22.04 0 0 0
04/07/2018
22.75
 62,180 22.91 22.91 22.32 0 0 0
03/07/2018
22.91
 117,320 22.40 22.91 22.08 0 0 0
02/07/2018
22.40
 315,610 22.99 22.99 21.96 0 1,500 -0.0
29/06/2018
22.99
 101,580 22.04 22.99 21.72 0 0 0
28/06/2018
22.04
 127,910 22.63 23.23 21.80 0 11,340 -0.3
27/06/2018
22.63
 434,310 22.04 22.63 21.09 0 0 0
26/06/2018
22.04
 334,840 22.04 22.04 20.86 0 0 0
25/06/2018
22.04
 140,020 22.51 22.51 21.72 0 0 0
22/06/2018
22.51
 207,770 22.12 22.83 21.72 0 0 0
21/06/2018
22.12
 152,770 22.28 22.28 21.72 0 3,270 -0.1
20/06/2018
22.28
 161,620 22.20 22.91 22.08 0 0 0
19/06/2018
22.20
 93,290 22.67 22.67 21.72 840 0 0.0
18/06/2018
22.67
 386,640 22.95 22.99 22.67 0 0 0
15/06/2018
22.95
 650,130 22.91 23.15 22.67 0 0 0
14/06/2018
22.91
 660,510 22.91 22.99 22.59 0 2,000 -0.1
13/06/2018
22.91
 171,220 22.99 23.30 22.12 0 0 0
12/06/2018
22.99
 82,250 23.62 23.62 22.59 0 0 0
11/06/2018
23.62
 199,930 23.30 23.70 22.83 0 0 0
08/06/2018
23.30
 223,830 23.78 23.78 22.83 0 13,270 -0.4
07/06/2018
23.78
 277,810 22.83 24.09 21.80 0 10,000 -0.3
06/06/2018
22.83
 168,940 23.30 23.30 22.75 0 1,280 -0.0
05/06/2018
23.30
 134,550 23.54 23.78 23.26 0 980 -0.0
04/06/2018
23.54
 107,230 23.66 23.70 23.50 0 0 0
01/06/2018
23.66
 118,380 23.70 23.70 23.46 0 160 -0.0
31/05/2018
23.70
 132,730 23.62 24.02 23.46 0 0 0
30/05/2018
23.62
 73,360 23.70 23.70 22.79 0 540 -0.0
29/05/2018
23.70
 74,600 23.94 24.09 23.54 0 0 0
28/05/2018
23.94
 140,560 24.96 24.96 23.23 0 5,000 -0.2
25/05/2018
24.96
 121,770 25.12 25.28 24.49 0 40 -0.0
24/05/2018
25.12
 97,830 24.81 25.12 23.11 0 0 0
23/05/2018
24.81
 174,430 24.49 25.36 24.37 6,610 110 0.2
22/05/2018
24.49
 98,170 25.04 25.28 24.41 250,000 250,000 0
21/05/2018
25.04
 126,170 25.60 25.60 24.96 0 0 0
18/05/2018
25.60
 146,650 25.67 25.83 25.28 0 0 0
17/05/2018
25.67
 189,990 26.19 26.19 25.28 4,020 0 0.1
16/05/2018
26.19
 132,270 26.86 26.86 25.91 0 1,000 -0.0
15/05/2018
26.86
 169,900 26.39 27.02 25.67 500 0 0.0
14/05/2018
26.39
 230,330 25.12 26.86 24.92 3,000 4,000 -0.0
11/05/2018
25.12
 156,090 24.57 25.12 24.41 5,000 0 0.2
10/05/2018
24.57
 88,790 25.04 25.04 23.70 0 0 0
09/05/2018
25.04
 95,830 26.07 26.07 24.81 0 0 0
08/05/2018
26.07
 130,590 25.67 26.15 25.52 0 0 0
07/05/2018
25.67
 156,410 25.28 25.83 25.20 0 0 0
04/05/2018
25.28
 237,520 24.49 25.52 24.53 11,200 6,760 0.1
03/05/2018
24.49
 88,220 24.96 24.96 23.70 3,000 700 0.1
02/05/2018
24.96
 129,680 25.12 25.16 24.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |