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)
05/02/2020
14.49
 90,400 15.57 15.57 14.49 0 0 0
04/02/2020
15.57
 14,620 15.57 16.16 14.60 0 0 0
03/02/2020
15.57
 328,380 16.09 16.09 15.34 7,680 0 0.2
31/01/2020
16.09
 381,800 16.75 16.75 16.09 0 1,260 0.0
30/01/2020
16.75
 331,440 16.98 16.98 16.60 0 0 0
22/01/2020
16.98
 325,270 16.23 16.98 15.86 0 0 0
21/01/2020
16.23
 319,720 16.23 16.27 15.72 0 400 0.0
20/01/2020
16.23
 368,980 15.68 16.23 15.27 0 0 0
17/01/2020
15.68
 303,570 15.72 15.79 15.34 0 780 0.0
16/01/2020
15.72
 410,700 15.86 15.86 15.42 1,660 0 0.0
15/01/2020
15.86
 385,490 15.86 15.86 15.34 0 0 0
14/01/2020
15.86
 316,060 16.01 16.01 15.49 0 3,099,910 -69.8
13/01/2020
16.01
 457,870 15.79 16.23 15.57 0 0 0
10/01/2020
15.79
 310,490 16.09 16.09 15.57 0 0 0
09/01/2020
16.09
 308,350 16.23 16.23 15.42 0 0 0
08/01/2020
16.23
 389,040 16.09 16.23 15.49 500 0 0.0
07/01/2020
16.09
 353,620 16.68 16.68 15.94 0 0 0
06/01/2020
16.68
 355,170 16.90 16.90 16.16 280 0 0.0
03/01/2020
16.90
 429,140 17.20 17.20 16.57 0 0 0
02/01/2020
17.20
 616,790 16.98 17.35 16.31 0 8,000 -0.2
31/12/2019
16.98
 594,860 16.98 16.98 16.38 0 0 0
30/12/2019
16.98
 975,900 16.16 16.98 15.86 0 0 0
27/12/2019
16.16
 365,870 15.12 16.16 14.46 0 0 0
26/12/2019
15.12
 338,820 15.60 15.60 14.83 0 0 0
25/12/2019
15.60
 315,580 15.79 15.79 15.34 0 0 0
24/12/2019
15.79
 322,540 16.16 16.16 15.79 0 0 0
23/12/2019
16.16
 323,460 16.16 16.16 15.86 0 0 0
20/12/2019
16.16
 338,970 16.16 16.16 15.94 0 0 0
19/12/2019
16.16
 305,400 16.23 16.23 16.01 0 0 0
18/12/2019
16.23
 297,290 16.46 16.46 16.16 0 0 0
17/12/2019
16.46
 380,380 16.31 16.46 16.09 0 0 0
16/12/2019
16.31
 353,720 16.31 16.46 16.09 300 0 0.0
13/12/2019
16.31
 328,290 16.31 16.31 16.09 0 0 0
12/12/2019
16.31
 324,780 16.31 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 16.53 16.60 16.16 0 0 0
09/12/2019
16.53
 334,130 16.42 16.53 16.12 0 0 0
06/12/2019
16.42
 316,880 16.31 16.42 16.12 0 0 0
05/12/2019
16.31
 304,280 16.53 16.53 16.16 0 0 0
04/12/2019
16.53
 333,000 16.46 16.53 16.16 0 0 0
03/12/2019
16.46
 280,330 16.53 16.60 16.27 0 0 0
02/12/2019
16.53
 286,130 16.90 16.90 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 17.05 17.05 16.83 0 2,760 -0.1
26/11/2019
17.05
 281,920 17.42 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 17.42 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 17.64 17.64 17.20 0 9,440 -0.2
18/11/2019
17.64
 318,130 17.79 17.79 17.53 0 1,880 0.0
15/11/2019
17.79
 294,050 18.16 18.16 17.49 0 1,380 0.0
14/11/2019
18.16
 365,150 17.79 18.16 17.53 0 55,980 -1.3
13/11/2019
17.79
 385,600 17.79 18.01 17.27 0 5,800 -0.1
12/11/2019
17.79
 484,610 18.46 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 18.46 18.46 18.27 6,930 2,000 0.1
06/11/2019
18.46
 607,210 18.38 18.46 18.09 3,630 0 0.1
05/11/2019
18.38
 467,800 18.38 18.38 18.12 0 0 0
04/11/2019
18.38
 480,550 18.53 18.53 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 17.94 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 18.24 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 18.94 18.94 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 18.31 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 18.16 18.38 18.01 0 0 0
14/10/2019
18.16
 813,220 18.27 18.31 17.90 0 100,000 -2.4
11/10/2019
18.27
 955,650 18.27 18.46 17.79 2,000 0 0.0
10/10/2019
18.27
 1,090,040 18.31 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 18.57 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 18.09 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 18.09 18.31 18.01 0 50,000 -1.2
27/09/2019
18.09
 2,048,270 17.75 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 17.79 18.09 17.64 0 44,990 -1.1
20/09/2019
17.79
 1,889,400 16.90 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 16.98 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 16.68 16.79 16.53 0 223,500 -5.0
13/09/2019
16.68
 387,590 17.05 17.05 16.64 87,000 98,110 -0.2
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 17.27 17.27 16.75 21,500 157,350 -3.1

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