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)
23/10/2020
10.37
 184,420 10.37 10.41 10.25 0 0 0
22/10/2020
10.29
 1,721,920 10.37 10.49 10.25 1,800 183,780 -2.4
21/10/2020
10.29
 714,550 10.53 10.57 10.13 0 117,990 -1.5
20/10/2020
10.45
 449,630 10.53 10.61 10.29 5,360 0 0.1
19/10/2020
10.57
 302,710 10.65 10.80 10.49 1,430 0 0.0
16/10/2020
10.65
 859,980 10.84 10.84 10.25 0 1,450 0.0
15/10/2020
10.84
 430,300 11.08 11.08 10.65 0 11,270 -0.2
14/10/2020
11.00
 300,710 11.08 11.20 10.96 0 14,900 -0.2
13/10/2020
11.08
 295,460 11.28 11.28 11.08 0 4,910 -0.1
12/10/2020
11.08
 334,890 11.44 11.52 11.08 5,430 7,020 0.0
09/10/2020
11.32
 476,490 11.32 11.44 11.24 9,350 0 0.1
08/10/2020
11.32
 532,620 11.44 11.48 11.12 1,280 27,950 -0.4
07/10/2020
11.44
 809,660 11.44 11.48 11.28 620 0 0.0
06/10/2020
11.44
 443,380 11.48 11.48 11.16 3,690 0 0.1
05/10/2020
11.44
 1,041,180 11.24 11.60 11.24 0 0 0
02/10/2020
11.24
 562,580 11.16 11.48 10.92 0 18,740 -0.3
01/10/2020
11.12
 392,400 11.04 11.20 11.00 920 1,460 0.0
30/09/2020
11.08
 435,680 11.12 11.24 10.84 0 0 0
29/09/2020
11.16
 649,570 11.28 11.44 11.08 15,500 13,890 0.0
28/09/2020
11.28
 885,290 11.60 11.60 11.28 0 12,220 -0.2
25/09/2020
11.56
 629,290 11.64 11.64 11.16 0 2,500 0.0
24/09/2020
11.56
 358,160 11.68 11.71 11.48 3,690 5,000 0.0
23/09/2020
11.68
 329,900 11.71 11.71 11.52 260 1,360 0.0
22/09/2020
11.60
 561,500 11.68 11.83 11.60 21,060 0 0.3
21/09/2020
11.68
 751,450 11.56 11.71 11.48 560 0 0.0
18/09/2020
11.56
 348,330 11.60 11.64 11.52 1,200 0 0.0
17/09/2020
11.64
 514,650 11.71 11.75 11.52 0 13,130 -0.2
16/09/2020
11.64
 462,660 11.71 11.75 11.48 0 10,450 -0.2
15/09/2020
11.71
 468,870 11.95 11.95 11.48 800 12,750 -0.2
14/09/2020
11.83
 983,980 11.68 12.07 11.48 11,340 0 0.2
11/09/2020
11.60
 460,810 11.60 11.75 11.56 27,740 0 0.4
10/09/2020
11.60
 644,270 11.48 11.75 11.48 12,450 0 0.2
09/09/2020
11.44
 957,790 11.16 11.44 11.12 44,090 0 0.6
08/09/2020
11.36
 669,430 11.20 11.52 11.16 9,460 0 0.1
07/09/2020
11.08
 1,197,630 10.92 11.36 10.80 11,480 0 0.2
04/09/2020
10.92
 554,930 10.84 10.92 10.76 15,390 0 0.2
03/09/2020
11.00
 1,002,680 11.32 11.40 10.96 1,320 1,990 0.0
01/09/2020
11.08
 1,201,630 10.96 11.20 10.92 9,680 0 0.1
31/08/2020
11.16
 1,735,600 11.28 11.44 11.00 0 14,570 -0.2
28/08/2020
11.32
 1,638,980 11.48 11.75 11.24 3,700 34,910 -0.5
27/08/2020
11.12
 1,076,430 10.37 11.12 10.37 23,000 0 0.3
26/08/2020
10.41
 382,770 10.37 10.45 10.29 14,260 0 0.2
25/08/2020
10.33
 819,400 10.45 10.49 10.33 6,760 0 0.1
24/08/2020
10.33
 368,120 10.45 10.45 10.33 13,320 0 0.2
21/08/2020
10.21
 415,890 10.29 10.29 10.09 2,990 290 0.0
20/08/2020
10.13
 405,600 10.37 10.53 10.13 0 470 0.0
19/08/2020
10.29
 550,890 10.61 10.65 10.29 500 2,260 0.0
18/08/2020
10.61
 560,020 10.80 10.80 10.57 0 13,060 -0.2
17/08/2020
10.61
 585,230 10.61 10.65 10.45 6,690 0 0.1
14/08/2020
10.65
 1,168,410 10.53 10.84 10.29 5,580 2,720 0.0
13/08/2020
10.37
 883,550 10.33 10.53 10.25 0 0 0
12/08/2020
10.37
 873,180 10.53 10.61 10.17 0 12,630 -0.2
11/08/2020
10.53
 1,287,410 11.08 11.08 10.53 0 48,210 -0.6
10/08/2020
10.49
 629,030 10.13 10.49 9.97 4,800 0 0.1
07/08/2020
9.82
 806,790 9.66 9.89 9.50 17,860 0 0.2
06/08/2020
9.54
 477,340 9.66 9.66 9.46 0 0 0
05/08/2020
9.74
 635,530 9.66 9.78 9.50 0 2,120 0.0
04/08/2020
9.70
 955,480 9.85 9.85 9.62 8,210 9,100 0.0
03/08/2020
9.38
 546,960 8.71 9.38 8.71 44,550 0 0.5
31/07/2020
8.79
 976,920 9.26 9.26 8.63 5,650 0 0.1
30/07/2020
9.26
 270,770 9.50 9.66 9.14 0 3,000 0.0
29/07/2020
9.50
 544,040 10.13 10.13 9.50 0 3,000 0.0
28/07/2020
10.21
 337,530 10.01 10.33 9.93 0 0 0
27/07/2020
10.01
 461,620 10.05 10.57 10.01 1,550 0 0.0
24/07/2020
10.76
 899,570 10.76 11.32 10.05 0 0 0
23/07/2020
10.76
 507,850 11.16 11.16 10.76 500 0 0.0
22/07/2020
11.16
 230,340 11.24 11.24 10.96 0 390 0.0
21/07/2020
11.24
 477,890 11.32 11.32 10.92 500 6,000 -0.1
20/07/2020
11.16
 565,110 11.16 11.56 11.16 8,100 0 0.1
17/07/2020
11.48
 334,890 11.60 11.68 11.48 3,000 960 0.0
16/07/2020
11.64
 367,760 11.68 11.68 11.56 1,400 0 0.0
15/07/2020
11.64
 678,100 11.71 11.71 11.44 0 118,870 -1.7
14/07/2020
11.60
 559,800 11.64 11.75 11.44 0 41,170 -0.6
13/07/2020
11.75
 249,260 11.83 11.87 11.64 0 45,610 -0.7
10/07/2020
11.79
 340,820 11.79 11.83 11.60 3,890 22,110 -0.3
09/07/2020
11.83
 796,430 11.44 11.95 11.44 0 227,000 -3.4
08/07/2020
11.56
 150,250 11.56 11.56 11.36 3,400 450 0.0
07/07/2020
11.56
 442,740 11.64 11.75 11.32 6,400 5,140 0.0
06/07/2020
11.64
 396,710 11.83 11.83 11.48 0 59,540 -0.9
03/07/2020
11.64
 159,940 11.56 11.79 11.52 1,500 5,100 -0.1
02/07/2020
11.56
 299,450 11.95 12.15 11.56 3,830 11,500 -0.1
01/07/2020
11.99
 1,349,470 11.24 12.11 11.24 12,770 0 0.2
30/06/2020
11.48
 711,410 11.44 11.83 10.96 8,430 320,070 -4.9
29/06/2020
11.44
 649,360 11.91 11.95 11.44 320 320,070 -5.0
26/06/2020
12.27
 718,390 12.86 13.06 12.11 0 320,070 -5.0
25/06/2020
12.66
 513,310 12.74 12.98 12.35 2,680 4,070 0.0
24/06/2020
13.06
 868,470 13.38 13.65 13.02 0 16,830 -0.3
23/06/2020
13.46
 531,830 13.77 13.85 13.34 0 26,250 -0.5
22/06/2020
13.65
 308,190 13.73 14.01 13.61 0 10,160 -0.2
19/06/2020
13.69
 734,040 13.93 14.09 13.61 0 8,250 -0.1
18/06/2020: Cổ tức tiền mặt tỉ lệ: 12%
18/06/2020
14.09
 433,290 14.09 14.17 13.85 0 33,150 -0.6
17/06/2020
14.01
 822,740 13.86 14.20 13.75 2,000 10,110 -0.2
16/06/2020
13.86
 807,650 13.64 13.86 13.57 0 15,870 -0.3
15/06/2020
13.42
 1,040,650 13.94 14.12 13.42 5,400 70,290 -1.2
12/06/2020
13.94
 935,530 13.79 13.97 13.57 0 38,770 -0.7
11/06/2020
14.08
 1,670,770 14.68 14.97 14.08 13,650 15,460 0.0
10/06/2020
14.71
 1,117,090 14.75 14.79 14.53 61,750 0 1.2
09/06/2020
14.79
 1,791,800 14.31 15.20 14.23 40,330 2,740 0.7
08/06/2020
14.23
 1,625,000 14.23 14.42 14.23 33,390 0 0.6
05/06/2020
14.23
 749,920 14.38 14.42 14.16 46,200 0 0.9

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