CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

16.85
0.30
(1.81%)
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
(2024-10-28) 		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)
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
27/04/2018
25.12
 507,180 25.28 25.28 23.78 3,000 0 0.1
26/04/2018
25.28
 141,850 26.46 26.54 25.20 0 0 0
24/04/2018
26.46
 171,500 25.44 26.54 25.20 0 0 0
23/04/2018
25.44
 139,280 26.39 26.46 24.88 0 0 0
20/04/2018
26.39
 132,020 26.31 26.62 25.52 0 1,000 -0.0
19/04/2018
26.31
 166,760 26.86 26.94 25.67 0 5,360 -0.2
18/04/2018
26.86
 240,990 26.94 27.18 26.23 0 3,850 -0.1
17/04/2018
26.94
 219,670 26.70 26.94 26.31 0 4,280 -0.1
16/04/2018
26.70
 331,750 26.70 26.90 26.31 660 1,000 -0.0
13/04/2018
26.70
 503,890 28.36 28.79 26.62 0 0 0
12/04/2018
28.36
 419,770 27.89 28.36 27.69 0 0 0
11/04/2018
27.89
 711,210 28.68 28.76 27.81 0 4,970 -0.2
10/04/2018
28.68
 938,390 28.99 29.31 28.04 1,500 5,650 -0.2
09/04/2018
28.99
 826,130 28.52 28.99 28.36 8,880 0 0.3
06/04/2018
28.52
 1,399,820 27.53 28.76 27.25 0 2,000 -0.1
05/04/2018
27.53
 567,420 27.10 27.61 27.02 3,000 200 0.1
04/04/2018
27.10
 587,310 27.77 27.93 26.78 0 8,000 -0.3
03/04/2018
27.77
 695,400 28.16 28.20 27.65 0 17,580 -0.6
02/04/2018
28.16
 1,117,180 27.21 28.44 27.02 0 3,900 -0.1
30/03/2018
27.21
 1,707,310 26.46 27.65 24.65 1,000 21,000 -0.6
29/03/2018
26.46
 269,860 26.78 27.06 26.46 0 0 0
28/03/2018
26.78
 532,390 27.41 27.41 26.78 0 5,380 -0.2
27/03/2018
27.41
 479,390 27.65 27.93 27.33 7,900 21,310 -0.5
26/03/2018
27.65
 550,640 27.81 27.93 27.18 0 0 0
23/03/2018
27.81
 469,020 28.12 28.12 27.41 0 0 0
22/03/2018
28.12
 1,061,610 27.81 28.24 27.81 1,500 0 0.1
21/03/2018
27.81
 835,340 27.65 28.00 27.65 5,080 0 0.2
20/03/2018
27.65
 600,240 27.65 27.89 27.57 7,140 0 0.3
19/03/2018
27.65
 617,430 28.00 28.04 27.65 0 0 0
16/03/2018
28.00
 947,620 27.21 28.28 27.21 0 0 0
15/03/2018
27.21
 801,690 27.65 27.65 26.94 0 0 0
14/03/2018
27.65
 963,760 27.49 27.73 26.11 0 0 0
13/03/2018
27.49
 938,640 28.20 28.20 27.29 8,810 0 0.3
12/03/2018
28.20
 1,128,000 28.36 28.64 28.20 400 0 0.0
09/03/2018
28.36
 1,156,570 27.65 28.48 27.89 8,300 0 0.3
08/03/2018
27.65
 1,256,830 27.18 27.65 27.18 2,770 0 0.1
07/03/2018
27.18
 756,030 27.53 27.65 26.94 8,500 0 0.3
06/03/2018
27.53
 1,123,020 26.46 27.53 26.27 3,000 0 0.1
05/03/2018
26.46
 663,440 27.02 27.18 26.39 0 350 -0.0
02/03/2018
27.02
 667,630 27.25 27.25 26.54 0 12,000 -0.4
01/03/2018
27.25
 675,250 27.57 27.61 26.86 0 11,180 -0.4
28/02/2018
27.57
 705,880 27.25 28.20 27.10 0 0 0
27/02/2018
27.25
 664,500 27.21 27.37 26.90 23,210 0 0.8
26/02/2018
27.21
 541,260 27.53 27.69 27.02 5,160 0 0.2
23/02/2018
27.53
 757,640 26.82 27.65 26.66 6,020 0 0.2
22/02/2018
26.82
 594,380 26.94 27.10 26.62 0 2,000 -0.1
21/02/2018
26.94
 749,980 25.91 27.25 25.91 0 200 -0.0
13/02/2018
25.91
 119,690 25.71 25.91 25.71 0 0 0
12/02/2018
25.71
 261,620 25.71 25.71 24.02 0 0 0
09/02/2018
25.71
 278,260 27.65 27.65 25.71 0 1,490 -0.0
08/02/2018
27.65
 252,660 29.07 29.07 27.25 50 0 0.0
07/02/2018
29.07
 551,140 30.41 30.41 28.32 0 0 0
06/02/2018
30.41
 455,220 30.81 32.94 29.07 0 7,000 -0.3
05/02/2018
30.81
 974,300 29.62 30.81 29.23 17,880 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |