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)
07/07/2017
22.48
 720,470 23.02 23.02 22.40 1,000 500 0.0
06/07/2017
23.02
 759,460 23.02 23.18 22.48 1,000 0 0.0
05/07/2017
23.02
 602,670 23.18 23.49 22.63 0 0 0
04/07/2017
23.18
 430,460 23.49 23.56 22.87 0 500 -0.0
03/07/2017
23.49
 611,920 23.56 23.56 23.25 0 0 0
30/06/2017
23.56
 665,040 23.49 23.56 23.02 800 16,170 -0.5
29/06/2017
23.49
 266,250 23.41 23.49 23.18 0 12,300 -0.4
28/06/2017
23.41
 1,003,070 22.63 23.49 22.48 3,790 400 0.1
27/06/2017
22.63
 365,470 22.87 22.94 22.32 0 0 0
26/06/2017
22.87
 298,450 22.87 23.18 22.71 300 200 0.0
23/06/2017
22.87
 707,460 22.94 23.02 22.48 0 0 0
22/06/2017
22.94
 301,000 23.25 23.25 22.71 0 200 -0.0
21/06/2017
23.25
 338,500 23.33 23.33 22.87 0 400 -0.0
20/06/2017
23.33
 435,380 23.18 23.56 23.10 0 0 0
19/06/2017
23.18
 402,680 23.25 23.49 23.10 0 400 -0.0
16/06/2017
23.25
 511,650 23.10 23.56 22.71 1,600 4,000 -0.1
15/06/2017
23.10
 322,830 23.25 23.41 22.56 3,360 0 0.1
14/06/2017
23.25
 245,210 23.56 23.56 23.18 9,680 0 0.3
13/06/2017
23.56
 718,980 22.87 23.56 22.87 0 0 0
12/06/2017
22.87
 451,390 22.63 23.10 22.48 740 0 0.0
09/06/2017
22.63
 610,190 23.56 23.95 22.63 500 0 0.0
08/06/2017
23.56
 952,040 24.19 24.19 23.02 20,200 0 0.6
07/06/2017
24.19
 1,436,730 24.50 24.65 23.25 34,390 0 1.1
06/06/2017
24.50
 745,160 24.03 24.65 23.72 95,000 0 2.9
05/06/2017
24.03
 333,040 23.72 24.03 23.49 1,000 1,470 -0.0
02/06/2017
23.72
 253,090 24.03 24.50 23.56 2,700 2,000 0.0
01/06/2017
24.03
 689,940 24.03 24.65 23.64 8,090 33,990 -0.8
31/05/2017
24.03
 470,770 24.69 24.96 23.33 186,540 178,450 0.2
30/05/2017
24.69
 1,162,990 26.51 26.51 24.69 15,000 50,000 -1.1
29/05/2017
26.51
 996,010 25.35 26.51 24.30 0 0 0
26/05/2017
25.35
 624,700 25.04 25.35 24.50 100 0 0.0
25/05/2017
25.04
 1,124,190 23.64 25.04 23.72 280 0 0.0
24/05/2017
23.64
 816,630 22.87 23.64 22.71 3,030 60,350 -1.7
23/05/2017
22.87
 866,170 22.98 23.25 22.48 4,450 313,410 -9.2
22/05/2017
22.98
 1,551,220 22.56 23.18 22.56 1,000 400,000 -11.8
19/05/2017
22.56
 240,320 22.48 22.71 22.25 0 0 0
18/05/2017
22.48
 265,230 22.67 22.79 22.36 0 0 0
17/05/2017
22.67
 298,640 22.48 22.79 22.40 0 0 0
16/05/2017
22.48
 234,400 22.63 23.10 22.48 0 97,760 -2.9
15/05/2017
22.63
 214,410 22.32 23.10 22.25 0 22,000 -0.6
12/05/2017
22.32
 231,040 22.32 22.56 22.25 0 40,200 -1.2
11/05/2017
22.32
 265,740 22.48 22.87 22.32 0 47,370 -1.4
10/05/2017
22.48
 326,670 22.56 22.87 22.48 0 0 0
09/05/2017
22.56
 326,670 23.25 23.25 22.56 0 12,430 -0.4
08/05/2017
23.25
 329,190 23.18 23.33 22.87 0 0 0
05/05/2017
23.18
 381,270 22.87 23.41 22.79 0 0 0
04/05/2017
22.87
 840,250 22.79 23.10 22.48 300 75,760 -2.2
03/05/2017
22.79
 356,260 23.25 23.25 22.48 0 46,150 -1.4
28/04/2017
23.25
 368,400 23.22 23.33 22.79 6,720 64,770 -1.7
27/04/2017
23.22
 384,650 23.06 23.25 22.63 147,200 147,200 0
26/04/2017
23.06
 153,930 22.21 23.41 22.17 0 0 0
25/04/2017
22.21
 123,660 22.17 22.29 22.09 7,000 0 0.2
24/04/2017
22.17
 149,080 22.01 22.32 21.78 1,500 0 0.0
21/04/2017
22.01
 371,090 21.78 22.21 21.70 0 28,000 -0.8
20/04/2017
21.78
 59,430 21.39 21.86 21.32 0 14,000 -0.4
19/04/2017
21.39
 137,760 21.63 21.86 21.32 0 39,000 -1.1
18/04/2017
21.63
 226,730 21.63 21.78 20.70 70 47,780 -1.3
17/04/2017
21.63
 187,860 22.94 23.25 21.63 0 4,070 -0.1
14/04/2017
22.94
 163,660 23.10 23.10 22.71 0 200 -0.0
13/04/2017
23.10
 235,390 23.29 23.53 23.10 0 0 0
12/04/2017
23.29
 233,980 23.37 23.49 23.18 0 18,500 -0.6
11/04/2017
23.37
 564,250 23.41 23.56 23.10 600 200 0.0
10/04/2017
23.41
 706,230 22.60 23.41 22.71 134,000 0 4.0
07/04/2017
22.60
 228,140 22.60 22.71 22.48 0 0 0
05/04/2017
22.60
 234,450 22.48 22.60 22.32 0 0 0
04/04/2017
22.48
 210,390 22.63 22.94 22.40 700 0 0.0
03/04/2017
22.63
 516,920 22.40 22.79 22.44 0 11,880 -0.3
31/03/2017
22.40
 274,080 22.01 22.40 21.94 158,660 159,200 -0.0
30/03/2017
22.01
 161,890 21.94 22.13 21.86 1,100 0 0.0
29/03/2017
21.94
 203,090 22.29 22.44 21.86 0 27,000 -0.8
28/03/2017
22.29
 194,690 22.36 22.36 22.09 0 0 0
27/03/2017
22.36
 148,790 22.44 22.52 22.25 4,200 0 0.1
24/03/2017
22.44
 512,210 22.29 22.79 22.01 490 8,120 -0.2
23/03/2017
22.29
 318,310 22.21 22.32 22.09 600 0 0.0
22/03/2017
22.21
 581,610 22.60 22.63 21.90 0 0 0
21/03/2017
22.60
 649,200 22.01 22.60 21.78 0 0 0
20/03/2017
22.01
 1,120,620 21.24 22.13 21.12 0 0 0
17/03/2017
21.24
 609,680 21.32 21.39 20.93 0 0 0
16/03/2017
21.32
 178,700 21.36 21.70 21.20 0 0 0
15/03/2017
21.36
 112,390 21.47 21.55 21.36 0 0 0
14/03/2017
21.47
 290,860 21.70 21.82 21.39 9,400 0 0.3
13/03/2017
21.70
 428,320 21.20 22.01 21.01 65,500 0 1.8
10/03/2017
21.20
 158,160 21.24 21.43 21.12 5,800 7,000 -0.0
09/03/2017
21.24
 232,160 21.39 21.55 21.24 2,000 0 0.1
08/03/2017
21.39
 811,100 20.77 21.55 20.74 2,370 7,000 -0.1
07/03/2017
20.77
 282,540 20.46 20.93 20.43 0 20,000 -0.5
06/03/2017
20.46
 362,030 20.46 20.66 20.46 0 10 -0.0
03/03/2017
20.46
 263,990 20.50 20.62 20.35 0 5,000 -0.1
02/03/2017
20.50
 279,420 20.31 20.70 20.31 7,800 0 0.2
01/03/2017
20.31
 324,640 20.43 20.70 20.27 2,000 0 0.1
28/02/2017
20.43
 239,740 20.50 20.70 20.39 0 2,000 -0.1
27/02/2017
20.50
 170,480 20.58 20.70 20.31 1,000 10 0.0
24/02/2017
20.58
 132,280 20.54 20.93 20.46 200 0 0.0
23/02/2017
20.54
 378,780 20.62 20.74 20.23 0 0 0
22/02/2017
20.62
 246,150 21.12 21.12 20.58 400 30,000 -0.8
21/02/2017
21.12
 790,880 20.93 21.32 20.93 326,190 20,000 8.4
20/02/2017
20.93
 641,470 20.27 21.01 20.15 121,760 20,000 2.7
17/02/2017
20.27
 511,720 20.15 20.39 19.92 50 128,560 -3.3
16/02/2017
20.15
 719,910 19.88 20.46 20.00 12,000 120,000 -2.8
15/02/2017
19.88
 471,120 19.22 20.08 19.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |