CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

16.85
0.30
(1.81%)

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
(2024-10-28)
0.95 6.09% 7,596,000 -71,400 -1.2
15.60
16.95
16.85
2 tháng
(2024-09-26)
1.10 7.12% 12,901,100 -128,400 -2.1
15.10
16.95
16.85
3 tháng
(2024-08-27)
0.85 5.41% 16,558,200 -228,100 -3.6
15
16.95
16.85
6 tháng
(2024-05-29)
-1.15 -6.50% 54,555,400 -630,000 -10.6
15
18.80
16.85
12 tháng
(2023-12-01)
2 13.75% 123,707,000 40,860 0.8
13.60
18.80
16.85
24 tháng
(2022-12-06)
4.85 41.45% 262,207,400 -173,440 -2.0
11.40
18.80
16.85
36 tháng
(2021-12-13)
-7.45 -31.04% 429,697,000 -483,510 -10.9
10.65
28.85
16.85
60 tháng
(2019-12-23)
-1.23 -6.90% 800,335,880 -14,680,740 -272.5
9.66
28.85
16.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2018
19.16
555,400 19.00 19.53 19.00 0 1,300 -0.0
21/11/2018
19.00
606,770 18.47 19.00 18.51 0 0 0
20/11/2018
18.47
1,020,630 19.81 19.81 18.43 57,200 143,910 -2.0
19/11/2018
19.81
556,840 20.02 20.26 19.77 0 84,540 -2.1
16/11/2018
20.02
397,250 19.98 20.14 19.90 0 0 0
15/11/2018
19.98
716,320 20.22 20.30 19.90 0 210,250 -5.2
14/11/2018
20.22
465,170 20.14 20.39 19.98 0 7,560 -0.2
13/11/2018
20.14
934,000 20.55 20.55 19.98 70,000 17,440 1.3
12/11/2018
20.55
862,560 20.55 20.55 20.22 122,000 25,000 2.4
09/11/2018
20.55
582,260 20.83 20.87 20.55 0 0 0
08/11/2018
20.83
838,520 20.83 21.04 20.63 0 0 0
07/11/2018
20.83
1,188,990 20.71 20.96 20.71 0 10,090 -0.3
06/11/2018
20.71
796,420 20.55 21.04 20.47 0 25,000 -0.6
05/11/2018
20.55
1,447,030 20.30 20.71 20.14 0 0 0
02/11/2018
20.30
1,039,430 20.10 20.47 20.06 0 0 0
01/11/2018
20.10
795,840 20.55 20.63 20.10 5,800 0 0.1
31/10/2018
20.55
786,890 20.14 20.55 20.06 100,000 0 2.5
30/10/2018
20.14
670,510 20.39 20.39 20.14 4,000 5,000 -0.0
29/10/2018
20.39
643,800 20.71 20.71 20.30 200 0 0.0
26/10/2018
20.71
1,691,290 20.87 21.04 20.26 0 0 0
25/10/2018
20.87
2,510,600 21.08 21.08 20.34 635,000 0 15.9
24/10/2018
21.08
1,850,720 21.00 21.53 20.96 0 0 0
23/10/2018
21.00
1,180,080 21.40 21.45 20.83 0 0 0
22/10/2018
21.40
1,427,350 21.08 21.40 21.04 0 27,960 -0.7
19/10/2018
21.08
1,567,250 20.67 21.12 20.43 130,000 0 3.3
18/10/2018
20.67
745,920 20.75 20.79 20.59 0 0 0
17/10/2018: Cổ tức tiền mặt tỉ lệ: 8%
17/10/2018
20.75
1,041,990 20.26 20.96 20.51 10,000 0 0.3
16/10/2018
20.26
1,050,080 20.22 20.58 20.22 5,000 0 0.1
15/10/2018
20.22
899,710 20.93 20.93 20.22 10,000 0 0.3
12/10/2018
20.93
1,415,780 20.46 20.93 19.67 150,020 0 3.8
11/10/2018
20.46
784,240 20.93 20.93 19.95 20 12,250 -0.3
10/10/2018
20.93
1,694,360 20.22 21.09 20.22 25,020 39,510 -0.4
09/10/2018
20.22
819,010 20.14 20.30 20.07 20 10,000 -0.3
08/10/2018
20.14
446,830 20.07 20.38 19.79 150,220 26,070 3.2
05/10/2018
20.07
814,960 20.07 20.14 19.83 10,000 187,010 -4.5
04/10/2018
20.07
764,200 20.14 20.22 19.87 45,450 187,010 -3.6
03/10/2018
20.14
907,200 20.26 20.38 20.03 0 35,980 -0.9
02/10/2018
20.26
807,140 20.22 20.30 19.95 300 90,000 -2.3
01/10/2018
20.22
925,560 20.38 20.38 19.91 100 101,540 -2.6
28/09/2018
20.38
1,248,810 20.46 20.54 19.99 3,760 0 0.1
27/09/2018
20.46
1,149,210 20.46 20.54 19.99 10,130 13,930 -0.1
26/09/2018
20.46
1,060,420 20.54 20.70 19.99 0 0 0
25/09/2018
20.54
1,372,490 20.46 20.93 19.47 0 0 0
24/09/2018
20.46
1,273,100 20.14 20.54 19.95 20,000 199,990 -4.6
21/09/2018
20.14
1,518,930 19.59 20.46 19.55 0 205,390 -5.2
20/09/2018
19.59
841,280 19.75 19.75 19.51 0 300,000 -7.4
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

Chính sách bảo mật | Điều khoản sử dụng |