CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

17.10
0.15
(0.88%)
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
(2026-09-07) 		-1.35 -8.06% 4,587,900 6,600 0.5
15.30
16.95
16.95
2 tháng
(2026-08-06) 		-2.15 -12.23% 8,629,400 -127,500 -2.0
15.30
17.73
16.95
3 tháng
(2026-07-07) 		-2.33 -13.13% 14,450,700 3,000 0.5
15.30
18.14
16.95
6 tháng
(2026-04-08) 		-5.55 -26.51% 34,224,200 -610,900 -13.0
15.30
21.18
16.95
12 tháng
(2025-10-10) 		-8.24 -34.85% 104,686,600 -1,378,000 -31.4
15.30
23.64
16.95
24 tháng
(2024-10-15) 		1.08 7.56% 437,914,700 1,892,100 -11.4
13.95
25.14
16.95
36 tháng
(2023-10-23) 		1.63 11.82% 564,199,600 1,786,210 -12.5
12.36
25.14
16.95
60 tháng
(2021-11-01) 		-1.87 -10.84% 908,168,000 1,422,340 -23.2
9.68
26.23
16.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/01/2020
16.68
 355,170 16.75 16.90 16.16 280 0 0.0
03/01/2020
16.90
 429,140 17.05 17.05 16.57 0 0 0
02/01/2020
17.20
 616,790 16.90 17.35 16.31 0 8,000 -0.2
31/12/2019
16.98
 594,860 16.90 16.98 16.38 0 0 0
30/12/2019
16.98
 975,900 16.23 16.98 15.86 0 0 0
27/12/2019
16.16
 365,870 15.05 16.16 14.46 0 0 0
26/12/2019
15.12
 338,820 15.49 15.49 14.83 0 0 0
25/12/2019
15.60
 315,580 15.72 15.75 15.34 0 0 0
24/12/2019
15.79
 322,540 16.01 16.01 15.79 0 0 0
23/12/2019
16.16
 323,460 16.09 16.16 15.86 0 0 0
20/12/2019
16.16
 338,970 16.09 16.16 15.94 0 0 0
19/12/2019
16.16
 305,400 16.16 16.16 16.01 0 0 0
18/12/2019
16.23
 297,290 16.31 16.31 16.16 0 0 0
17/12/2019
16.46
 380,380 16.23 16.46 16.09 0 0 0
16/12/2019
16.31
 353,720 16.23 16.46 16.09 300 0 0.0
13/12/2019
16.31
 328,290 16.23 16.31 16.09 0 0 0
12/12/2019
16.31
 324,780 16.16 16.31 16.09 0 0 0
11/12/2019
16.31
 308,960 16.31 16.31 16.01 0 0 0
10/12/2019
16.31
 323,010 16.38 16.60 16.16 0 0 0
09/12/2019
16.53
 334,130 16.31 16.53 16.12 0 0 0
06/12/2019
16.42
 316,880 16.23 16.42 16.12 0 0 0
05/12/2019
16.31
 304,280 16.46 16.53 16.16 0 0 0
04/12/2019
16.53
 333,000 16.42 16.53 16.16 0 0 0
03/12/2019
16.46
 280,330 16.46 16.60 16.27 0 0 0
02/12/2019
16.53
 286,130 16.75 16.75 16.23 0 880 0.0
29/11/2019
16.90
 283,900 16.75 16.90 16.53 0 0 0
28/11/2019
16.75
 256,130 16.98 16.98 16.68 0 0 0
27/11/2019
16.98
 279,050 16.98 17.05 16.83 0 2,760 -0.1
26/11/2019
17.05
 281,920 17.35 17.42 16.94 0 42,810 -1.0
25/11/2019
17.42
 286,540 17.05 17.42 17.05 0 1,190 0.0
22/11/2019
17.05
 275,550 17.42 17.46 17.05 0 3,200 -0.1
21/11/2019
17.42
 302,170 17.27 17.42 17.20 0 0 0
20/11/2019
17.42
 353,880 17.20 17.42 17.20 0 0 0
19/11/2019
17.20
 83,990 17.57 17.57 17.20 0 9,440 -0.2
18/11/2019
17.64
 318,130 17.72 17.79 17.53 0 1,880 0.0
15/11/2019
17.79
 294,050 18.01 18.01 17.49 0 1,380 0.0
14/11/2019
18.16
 365,150 17.64 18.16 17.53 0 55,980 -1.3
13/11/2019
17.79
 385,600 17.72 18.01 17.27 0 5,800 -0.1
12/11/2019
17.79
 484,610 18.38 18.46 17.64 0 114,140 -2.8
11/11/2019
18.46
 264,270 18.46 18.46 18.16 0 0 0
08/11/2019
18.46
 622,580 18.38 18.46 18.16 0 2,000 0.0
07/11/2019
18.38
 560,550 18.38 18.46 18.27 6,930 2,000 0.1
06/11/2019
18.46
 607,210 18.31 18.46 18.09 3,630 0 0.1
05/11/2019
18.38
 467,800 18.24 18.38 18.12 0 0 0
04/11/2019
18.38
 480,550 18.46 18.46 18.09 0 0 0
01/11/2019
18.53
 473,610 18.53 18.61 18.16 0 5,670 -0.1
31/10/2019
18.53
 388,950 18.68 18.68 18.24 0 0 0
30/10/2019
18.68
 1,535,550 18.01 18.68 17.94 970 3,000 -0.1
29/10/2019
18.01
 397,760 17.79 18.09 17.72 0 0 0
28/10/2019
17.94
 655,790 18.24 18.31 17.94 0 0 0
25/10/2019
18.24
 550,250 18.16 18.24 17.98 3,260 0 0.1
24/10/2019
18.24
 958,350 18.05 18.53 17.98 0 200,000 -4.6
23/10/2019
18.05
 394,680 18.24 18.31 17.98 0 200,000 -9.5
22/10/2019
18.24
 598,780 18.90 18.90 17.86 0 0 0
21/10/2019
18.94
 492,710 18.94 19.05 18.61 0 0 0
18/10/2019
18.94
 2,056,810 18.98 19.16 18.64 0 0 0
17/10/2019
18.98
 1,352,740 18.24 19.13 18.01 0 100,000 -2.3
16/10/2019
18.31
 912,180 18.38 18.46 18.01 0 0 0
15/10/2019
18.38
 665,010 18.09 18.38 18.01 0 0 0
14/10/2019
18.16
 813,220 18.24 18.31 17.90 0 100,000 -2.4
11/10/2019
18.27
 955,650 17.94 18.46 17.79 2,000 0 0.0
10/10/2019
18.27
 1,090,040 18.01 18.31 17.72 5,000 0 0.1
09/10/2019
18.31
 1,094,950 18.31 18.38 17.86 0 0 0
08/10/2019
18.31
 762,700 18.27 18.31 18.01 0 0 0
07/10/2019
18.27
 650,230 18.53 18.61 18.27 0 0 0
04/10/2019
18.57
 1,121,010 18.61 18.83 18.53 0 2,000 -0.1
03/10/2019
18.61
 1,684,320 18.01 18.61 17.94 0 60,000 -1.5
02/10/2019
18.09
 1,051,310 18.12 18.20 17.86 0 50,410 -1.2
01/10/2019
18.12
 1,138,010 18.16 18.24 18.01 0 39,590 -1.0
30/09/2019
18.16
 1,530,370 18.16 18.31 18.01 0 50,000 -1.2
27/09/2019
18.09
 2,048,270 17.79 18.09 17.75 0 141,380 -3.4
26/09/2019
17.75
 948,450 17.72 17.83 17.57 0 9,630 -0.2
25/09/2019
17.72
 696,990 17.86 17.86 17.57 0 0 0
24/09/2019
17.86
 590,550 17.72 17.86 17.57 0 0 0
23/09/2019
17.72
 1,578,220 17.86 18.09 17.64 0 44,990 -1.1
20/09/2019
17.79
 1,889,400 16.86 17.79 16.86 0 0 0
19/09/2019
16.90
 811,680 16.64 16.90 16.53 0 446,310 -10.1
18/09/2019
16.64
 555,040 16.90 17.01 16.57 0 101,810 -2.3
17/09/2019
16.98
 864,720 16.68 17.05 16.64 0 35,000 -0.8
16/09/2019
16.68
 1,010,260 16.90 16.79 16.53 0 223,500 -5.0
13/09/2019
16.68
 387,590 16.90 16.90 16.64 87,000 0 -0.3
12/09/2019
17.05
 516,200 16.75 17.05 16.53 13,500 81,610 -1.5
11/09/2019
16.75
 585,460 17.12 17.12 16.75 21,500 157,350 -3.1
10/09/2019
17.27
 418,730 17.27 17.27 16.75 0 122,490 -2.8
09/09/2019
17.35
 581,870 17.12 17.35 17.01 0 109,060 -2.5
06/09/2019
17.35
 627,880 17.12 17.35 16.98 0 10,000 -0.2
05/09/2019
17.20
 582,780 16.72 17.20 16.68 0 0 0
04/09/2019
16.72
 842,530 17.05 17.20 16.68 100,000 244,660 -3.3
03/09/2019
17.05
 627,490 17.49 17.57 16.98 15,000 161,740 -3.4
30/08/2019
17.57
 641,380 17.05 17.57 16.98 0 0 0
29/08/2019
17.05
 645,010 17.38 17.38 16.98 0 288,250 -6.6
28/08/2019
17.38
 815,240 17.57 17.83 17.27 1,787,690 351,810 32.6
27/08/2019
17.72
 757,170 17.72 18.01 17.61 0 19,930 -0.5
26/08/2019
17.72
 662,780 17.05 17.72 16.83 0 0 0
23/08/2019
17.09
 841,620 17.42 17.42 16.98 0 267,970 -6.2
22/08/2019
17.42
 815,050 17.64 17.68 17.23 0 224,510 -5.3
21/08/2019
17.68
 977,730 17.86 18.01 17.61 1,300,000 172,870 25.4
20/08/2019
17.94
 1,253,680 17.72 18.16 17.61 0 183,890 -4.4
19/08/2019
17.79
 493,860 17.57 17.79 17.20 0 25,000 -0.6
16/08/2019
17.57
 1,094,660 16.98 17.79 16.83 0 89,380 -2.1

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