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)
17/11/2020
9.89
 360,610 9.89 9.93 9.74 700 0 0.0
16/11/2020
9.89
 180,670 9.89 10.01 9.82 4,190 3,000 0.0
13/11/2020
9.89
 374,650 9.89 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 9.89 10.05 9.85 8,750 0 0.1
10/11/2020
9.89
 376,590 10.01 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 10.13 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 10.17 10.21 10.05 9,180 800 0.1
03/11/2020
10.17
 80,340 10.13 10.21 9.97 0 70 0.0
02/11/2020
10.13
 116,970 9.97 10.21 9.97 0 0 0
30/10/2020
9.97
 229,580 9.97 10.13 9.85 0 0 0
29/10/2020
9.97
 298,940 9.97 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 10.25 10.29 9.70 0 141,630 -1.8
26/10/2020
10.25
 341,210 10.37 10.49 10.13 0 61,290 -0.8
23/10/2020
10.37
 184,420 10.29 10.41 10.25 0 0 0
22/10/2020
10.29
 1,721,920 10.29 10.49 10.25 1,800 183,780 -2.4
21/10/2020
10.29
 714,550 10.45 10.57 10.13 0 117,990 -1.5
20/10/2020
10.45
 449,630 10.57 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 11.00 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 11.08 11.28 11.08 0 4,910 -0.1
12/10/2020
11.08
 334,890 11.32 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 11.44 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 11.12 11.48 10.92 0 18,740 -0.3
01/10/2020
11.12
 392,400 11.08 11.20 11.00 920 1,460 0.0
30/09/2020
11.08
 435,680 11.16 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 11.56 11.60 11.28 0 12,220 -0.2
25/09/2020
11.56
 629,290 11.56 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 11.60 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 11.64 11.64 11.52 1,200 0 0.0
17/09/2020
11.64
 514,650 11.64 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 11.83 11.95 11.48 800 12,750 -0.2
14/09/2020
11.83
 983,980 11.60 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 11.44 11.75 11.48 12,450 0 0.2
09/09/2020
11.44
 957,790 11.36 11.44 11.12 44,090 0 0.6
08/09/2020
11.36
 669,430 11.08 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 11.00 11.00 10.76 15,390 0 0.2
03/09/2020
11.00
 1,002,680 11.08 11.40 10.96 1,320 1,990 0.0
01/09/2020
11.08
 1,201,630 11.16 11.20 10.92 9,680 0 0.1
31/08/2020
11.16
 1,735,600 11.32 11.44 11.00 0 14,570 -0.2
28/08/2020
11.32
 1,638,980 11.12 11.75 11.24 3,700 34,910 -0.5
27/08/2020
11.12
 1,076,430 10.41 11.12 10.37 23,000 0 0.3
26/08/2020
10.41
 382,770 10.33 10.45 10.29 14,260 0 0.2
25/08/2020
10.33
 819,400 10.33 10.49 10.33 6,760 0 0.1
24/08/2020
10.33
 368,120 10.21 10.45 10.33 13,320 0 0.2
21/08/2020
10.21
 415,890 10.13 10.29 10.09 2,990 290 0.0
20/08/2020
10.13
 405,600 10.29 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 10.61 10.80 10.57 0 13,060 -0.2
17/08/2020
10.61
 585,230 10.65 10.65 10.45 6,690 0 0.1
14/08/2020
10.65
 1,168,410 10.37 10.84 10.29 5,580 2,720 0.0
13/08/2020
10.37
 883,550 10.37 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 10.49 11.08 10.53 0 48,210 -0.6
10/08/2020
10.49
 629,030 9.82 10.49 9.97 4,800 0 0.1
07/08/2020
9.82
 806,790 9.54 9.89 9.50 17,860 0 0.2
06/08/2020
9.54
 477,340 9.74 9.74 9.46 0 0 0
05/08/2020
9.74
 635,530 9.70 9.78 9.50 0 2,120 0.0
04/08/2020
9.70
 955,480 9.38 9.85 9.62 8,210 9,100 0.0
03/08/2020
9.38
 546,960 8.79 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 10.21 10.21 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 10.76 10.76 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 11.16 11.32 10.92 500 6,000 -0.1
20/07/2020
11.16
 565,110 11.48 11.56 11.16 8,100 0 0.1
17/07/2020
11.48
 334,890 11.64 11.68 11.48 3,000 960 0.0
16/07/2020
11.64
 367,760 11.64 11.68 11.56 1,400 0 0.0
15/07/2020
11.64
 678,100 11.60 11.71 11.44 0 118,870 -1.7
14/07/2020
11.60
 559,800 11.75 11.75 11.44 0 41,170 -0.6
13/07/2020
11.75
 249,260 11.79 11.87 11.64 0 45,610 -0.7
10/07/2020
11.79
 340,820 11.83 11.83 11.60 3,890 22,110 -0.3
09/07/2020
11.83
 796,430 11.56 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 11.64 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 11.99 12.15 11.56 3,830 11,500 -0.1
01/07/2020
11.99
 1,349,470 11.48 12.11 11.24 12,770 0 0.2
30/06/2020
11.48
 711,410 11.44 11.83 10.96 8,430 0 0.1

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