CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

15.10
-0.35
(-2.27%)
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
(2024-08-21) 		-0.70 -4.33% 4,063,900 -146,400 -2.3
15
16.20
15.10
2 tháng
(2024-07-22) 		-1.25 -7.49% 11,469,200 -285,600 -4.6
15
16.85
15.10
3 tháng
(2024-06-24) 		-1.15 -6.93% 20,896,200 -241,400 -3.8
15
17.75
15.10
6 tháng
(2024-03-25) 		-0.55 -3.44% 74,442,600 -123,250 -1.5
13.60
18.80
15.10
12 tháng
(2023-09-26) 		0.95 6.55% 131,178,900 -89,790 -0.7
13.60
18.80
15.10
24 tháng
(2022-10-03) 		2.95 23.60% 262,750,800 -52,260 0.5
10.65
18.80
15.10
36 tháng
(2021-10-06) 		-1.15 -6.93% 493,620,400 -255,460 -8.4
10.65
28.85
15.10
60 tháng
(2019-10-17) 		-5.42 -25.99% 808,944,140 -15,231,730 -291.4
9.66
28.85
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/02/2018
29.62
 972,120 29.86 29.86 29.39 0 0 0
01/02/2018
29.86
 141,240 30.14 30.22 29.70 0 600 -0.0
31/01/2018
30.14
 465,360 29.23 30.49 28.99 0 100 -0.0
30/01/2018
29.23
 307,760 29.07 29.39 28.91 0 11,290 -0.4
29/01/2018
29.07
 416,890 29.15 30.10 28.99 0 2,950 -0.1
26/01/2018
29.15
 171,620 29.15 29.47 29.07 1,010 3,000 -0.1
25/01/2018
29.15
 387,630 28.99 29.31 28.87 2,000 23,370 -0.8
22/01/2018
28.99
 377,500 29.23 29.31 28.68 0 2,000 -0.1
19/01/2018
29.23
 684,520 28.91 29.23 28.60 0 7,000 -0.3
18/01/2018
28.91
 962,340 28.60 29.39 28.12 420 54,460 -2.0
17/01/2018
28.60
 550,820 27.25 28.91 26.94 7,000 7,890 -0.0
16/01/2018
27.25
 481,740 25.99 27.81 25.75 0 1,100 -0.0
15/01/2018
25.99
 192,640 26.07 26.15 25.75 0 0 0
12/01/2018
26.07
 191,540 25.67 26.15 25.28 0 6,530 -0.2
11/01/2018
25.67
 236,770 25.83 25.99 25.44 1,300 16,970 -0.5
10/01/2018
25.83
 164,690 25.83 25.83 25.28 5,000 0 0.2
09/01/2018
25.83
 197,810 26.19 26.23 25.75 3,500 0 0.1
08/01/2018
26.19
 301,840 25.99 26.31 25.36 0 0 0
05/01/2018
25.99
 228,540 25.44 25.99 24.88 1,360 0 0.0
04/01/2018
25.44
 245,140 25.04 25.52 24.41 3,530 6,000 -0.1
03/01/2018
25.04
 257,310 24.41 25.20 24.33 0 990 -0.0
02/01/2018
24.41
 219,590 24.09 24.57 23.94 0 3,000 -0.1
29/12/2017
24.09
 246,300 23.54 24.09 23.23 0 6,000 -0.2
28/12/2017
23.54
 164,980 23.15 23.62 22.83 0 0 0
27/12/2017
23.15
 160,140 23.07 23.15 22.36 0 0 0
26/12/2017
23.07
 217,390 23.07 23.07 22.67 1,200 0 0.0
25/12/2017
23.07
 205,090 23.07 23.07 22.67 0 0 0
22/12/2017
23.07
 161,070 22.91 23.07 22.75 0 0 0
21/12/2017
22.91
 240,930 23.23 23.30 22.51 0 0 0
20/12/2017
23.23
 191,430 23.30 23.46 22.99 0 3,210 -0.1
19/12/2017
23.30
 257,620 23.70 23.70 22.75 0 760 -0.0
18/12/2017
23.70
 231,210 23.50 23.78 23.46 0 0 0
15/12/2017
23.50
 428,920 23.46 23.54 23.23 0 0 0
14/12/2017
23.46
 443,960 22.91 23.46 22.75 0 0 0
13/12/2017
22.91
 314,500 22.91 22.91 22.59 0 6,870 -0.2
12/12/2017
22.91
 400,350 22.44 22.91 22.04 2,200 3,200 -0.0
11/12/2017
22.44
 207,080 22.67 22.67 22.28 0 0 0
08/12/2017
22.67
 242,360 22.59 22.75 22.36 0 0 0
07/12/2017
22.59
 367,500 22.04 22.59 22.04 0 34,440 -1.0
06/12/2017
22.04
 122,120 22.12 22.12 21.80 2,000 0 0.1
05/12/2017
22.12
 318,960 22.04 22.20 21.92 0 0 0
04/12/2017
22.04
 229,230 22.04 22.20 22.04 0 0 0
01/12/2017
22.04
 371,480 22.24 22.24 21.96 7,700 3,130 0.1
30/11/2017
22.24
 371,950 22.20 22.28 22.12 0 0 0
29/11/2017
22.20
 498,990 22.16 22.24 22.04 270 0 0.0
28/11/2017
22.16
 511,190 22.16 22.28 22.04 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |