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)
29/06/2020
11.44
 649,360 12.27 12.27 11.44 320 0 0.0
26/06/2020
12.27
 718,390 12.66 13.06 12.11 0 320,070 -5.0
25/06/2020
12.66
 513,310 13.06 13.06 12.35 2,680 4,070 0.0
24/06/2020
13.06
 868,470 13.46 13.65 13.02 0 16,830 -0.3
23/06/2020
13.46
 531,830 13.65 13.85 13.34 0 26,250 -0.5
22/06/2020
13.65
 308,190 13.69 14.01 13.61 0 10,160 -0.2
19/06/2020
13.69
 734,040 14.09 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 14.01 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 13.42 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 14.08 14.08 13.57 0 38,770 -0.7
11/06/2020
14.08
 1,670,770 14.71 14.97 14.08 13,650 15,460 0.0
10/06/2020
14.71
 1,117,090 14.79 14.79 14.53 61,750 0 1.2
09/06/2020
14.79
 1,791,800 14.23 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
04/06/2020
14.38
 1,025,910 14.38 14.53 14.31 17,630 0 0.3
03/06/2020
14.38
 1,655,810 14.08 14.53 14.08 37,970 0 0.7
02/06/2020
14.08
 1,406,540 13.94 14.46 14.08 9,750 387,690 -7.6
01/06/2020
13.94
 1,864,500 13.94 14.01 13.71 0 1,502,120 -30.2
29/05/2020
13.94
 394,500 14.01 14.05 13.71 0 1,200,340 -24.2
28/05/2020
14.01
 344,770 14.12 14.12 13.86 4,070 0 0.1
27/05/2020
14.12
 1,008,230 13.97 14.31 13.86 3,520 0 0.1
26/05/2020
13.97
 847,650 14.05 14.08 13.94 0 0 0
25/05/2020
14.05
 411,060 14.08 14.38 14.01 0 114,630 -2.2
22/05/2020
14.08
 1,922,650 14.01 14.68 13.64 590 181,380 -3.4
21/05/2020
14.01
 589,720 14.08 14.08 13.90 0 92,010 -1.7
20/05/2020
14.08
 511,990 14.08 14.08 13.94 0 72,750 -1.4
19/05/2020
14.08
 590,530 14.08 14.38 13.97 2,440 118,280 -2.2
18/05/2020
14.08
 937,090 14.46 14.46 14.08 5,100 199,120 -3.7
15/05/2020
14.46
 942,140 14.42 14.53 14.08 120 102,090 -2.0
14/05/2020
14.42
 567,940 14.83 14.83 14.31 0 55,250 -1.1
13/05/2020
14.83
 633,450 15.05 15.49 14.71 3,980 134,580 -2.6
12/05/2020
15.05
 926,280 14.08 15.05 14.08 14,710 0 0.3
11/05/2020
14.08
 412,560 14.68 14.68 14.01 0 120,520 -2.3
08/05/2020
14.68
 209,320 14.64 15.20 14.60 0 38,660 -0.8
07/05/2020
14.64
 588,410 14.60 15.60 14.57 0 160,000 -3.2
06/05/2020
14.60
 753,550 14.08 15.05 14.23 2,010 103,830 -2.0
05/05/2020
14.08
 521,260 14.08 14.20 14.01 0 12,350 -0.2
04/05/2020
14.08
 33,350 14.08 14.20 13.27 0 3,250 -0.1
29/04/2020
14.08
 63,940 14.08 14.08 13.82 0 0 0
28/04/2020
14.08
 11,500 14.08 14.20 14.01 0 1,510 0.0
27/04/2020
14.08
 58,640 14.31 14.31 13.79 0 0 0
24/04/2020
14.31
 91,910 14.31 14.38 14.16 0 0 0
23/04/2020
14.31
 27,490 14.31 14.49 14.08 0 40 0.0
22/04/2020
14.31
 24,820 14.38 14.38 14.08 0 0 0
21/04/2020
14.38
 841,820 14.46 14.60 14.16 0 12,760 -0.2
20/04/2020
14.46
 100,690 14.46 14.68 14.08 0 39,290 -0.8
17/04/2020
14.46
 553,730 14.60 14.60 14.46 0 14,920 -0.3
16/04/2020
14.60
 45,210 14.16 14.97 14.01 0 6,220 -0.1
15/04/2020
14.16
 47,450 14.16 14.38 14.05 0 8,040 -0.2
14/04/2020
14.16
 52,980 14.31 14.31 13.57 0 580 0.0
13/04/2020
14.31
 22,220 14.23 15.12 13.34 490 8,850 -0.2
10/04/2020
14.23
 62,180 14.75 14.75 14.08 0 37,220 -0.7
09/04/2020
14.75
 28,750 14.57 14.90 13.71 580 960 0.0
08/04/2020
14.57
 214,760 15.64 15.64 14.57 570 500 0.0
07/04/2020
15.64
 1,004,990 15.79 15.79 15.27 1,200 260 0.0
06/04/2020
15.79
 729,110 15.79 15.79 14.71 3,580 0 0.1
03/04/2020
15.79
 26,060 15.90 15.90 14.79 110 90 0.0
01/04/2020
15.90
 53,470 15.72 15.94 14.64 10,050 100 0.2
31/03/2020
15.72
 12,740 15.57 15.79 14.68 0 0 0
30/03/2020
15.57
 19,660 15.90 15.90 14.90 90 0 0.0
27/03/2020
15.90
 16,370 15.94 15.94 14.83 100 0 0.0
26/03/2020
15.94
 24,440 16.12 16.12 15.79 0 0 0
25/03/2020
16.12
 32,480 15.79 16.31 15.57 0 0 0
24/03/2020
15.79
 12,130 15.94 15.94 14.94 0 0 0
23/03/2020
15.94
 133,310 16.09 16.23 14.97 0 0 0
20/03/2020
16.09
 148,030 16.09 16.09 15.20 0 0 0
19/03/2020
16.09
 129,310 16.16 16.16 15.57 0 0 0
18/03/2020
16.16
 27,130 16.16 16.16 15.20 0 0 0
17/03/2020
16.16
 282,830 16.12 16.16 15.09 0 0 0
16/03/2020
16.12
 483,680 15.57 16.23 14.90 0 0 0
13/03/2020
15.57
 37,640 15.94 15.94 14.83 0 0 0
12/03/2020
15.94
 218,400 16.20 16.20 15.49 0 5,500 -0.1
11/03/2020
16.20
 114,150 16.27 16.27 16.16 0 0 0
10/03/2020
16.27
 106,150 16.27 16.31 16.23 0 0 0
09/03/2020
16.27
 112,080 16.31 16.31 15.42 0 0 0
06/03/2020
16.31
 133,570 16.23 16.31 16.09 5,500 0 0.1
05/03/2020
16.23
 110,520 16.23 16.23 16.20 0 0 0
04/03/2020
16.23
 155,550 16.23 16.31 16.20 0 0 0
03/03/2020
16.23
 122,320 16.31 16.31 15.34 0 4,900 -0.1
02/03/2020
16.31
 112,880 16.31 16.35 16.27 0 810 0.0
28/02/2020
16.31
 113,280 16.38 16.38 15.94 0 0 0
27/02/2020
16.38
 178,120 16.38 16.38 16.31 0 0 0
26/02/2020
16.38
 40,700 16.46 16.60 16.38 0 0 0
25/02/2020
16.46
 91,800 16.46 16.46 16.27 0 0 0
24/02/2020
16.46
 48,260 16.68 16.98 15.94 0 0 0
21/02/2020
16.68
 75,930 16.46 16.68 16.16 0 0 0
20/02/2020
16.46
 68,210 16.31 16.60 16.23 0 0 0
19/02/2020
16.31
 52,150 16.79 16.83 16.31 0 0 0
18/02/2020
16.79
 109,240 16.57 17.05 16.05 0 1,250 0.0
17/02/2020
16.57
 75,150 16.53 16.68 15.86 0 850 0.0
14/02/2020
16.53
 277,010 16.38 16.53 16.09 0 280 0.0
13/02/2020
16.38
 143,370 16.23 16.38 16.09 1,250 240 0.0
12/02/2020
16.23
 204,080 16.31 16.31 15.86 820 0 0.0
11/02/2020
16.31
 112,570 16.46 16.46 15.49 0 570 0.0
10/02/2020
16.46
 259,400 15.72 16.46 14.90 520 0 0.0
07/02/2020
15.72
 55,640 15.42 15.94 14.97 0 2,850 -0.1
06/02/2020
15.42
 100,340 14.49 15.42 13.49 570 4,830 -0.1

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