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)
10/09/2019
17.27
 418,730 17.35 17.35 16.75 0 122,490 -2.8
09/09/2019
17.35
 581,870 17.35 17.35 17.01 0 109,060 -2.5
06/09/2019
17.35
 627,880 17.20 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 17.57 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 17.72 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 17.09 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 17.68 17.68 17.23 0 224,510 -5.3
21/08/2019
17.68
 977,730 17.94 18.01 17.61 1,300,000 172,870 25.4
20/08/2019
17.94
 1,253,680 17.79 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 17.01 17.79 16.83 0 89,380 -2.1
15/08/2019
17.01
 439,140 17.01 17.01 16.75 0 0 0
14/08/2019
17.01
 345,940 17.01 17.01 16.90 0 3,000 -0.1
13/08/2019
17.01
 454,550 16.90 17.05 16.83 0 0 0
12/08/2019
16.90
 554,050 17.05 17.05 16.75 0 110,000 -2.5
09/08/2019
17.05
 689,770 17.12 17.12 16.68 0 220,000 -5.0
08/08/2019
17.12
 468,900 17.05 17.12 16.79 0 0 0
07/08/2019
17.05
 399,600 17.12 17.20 16.68 0 175,000 -4.1
06/08/2019
17.12
 446,770 17.16 17.16 16.90 0 0 0
05/08/2019
17.16
 718,350 17.16 17.20 16.98 0 0 0
02/08/2019
17.16
 642,670 17.16 17.16 16.79 500 80,000 -1.8
01/08/2019
17.16
 542,590 17.05 17.16 16.83 0 0 0
31/07/2019
17.05
 526,700 17.12 17.12 16.83 0 0 0
30/07/2019
17.12
 672,040 17.12 17.27 16.83 0 0 0
29/07/2019
17.12
 576,990 16.98 17.12 16.90 0 0 0
26/07/2019
16.98
 764,110 16.68 17.05 16.60 0 0 0
25/07/2019
16.68
 438,400 16.90 16.90 16.53 0 214,880 -4.8
24/07/2019
16.90
 446,220 17.05 17.05 16.75 0 230,750 -5.3
23/07/2019
17.05
 478,950 17.35 17.35 16.90 0 194,990 -4.5
22/07/2019
17.35
 295,080 17.16 17.35 17.05 20,000 0 0.4
19/07/2019
17.16
 468,900 16.98 17.35 16.98 0 18,000 -0.4
18/07/2019
16.98
 300,590 17.05 17.05 16.83 0 155,650 -3.6
17/07/2019
17.05
 421,150 17.20 17.20 16.94 230,000 81,380 3.1
16/07/2019
17.20
 406,170 17.35 17.35 17.16 0 0 0
15/07/2019
17.35
 386,170 17.23 17.35 17.20 250,000 0 5.4
12/07/2019
17.23
 346,740 17.42 17.42 17.23 100,000 0 2.3
11/07/2019
17.42
 283,770 17.42 17.42 17.27 0 0 0
10/07/2019
17.42
 633,730 17.05 17.49 16.86 0 0 0
09/07/2019
17.05
 267,430 17.05 17.05 16.94 0 0 0
08/07/2019
17.05
 396,610 17.05 17.20 16.98 0 0 0
05/07/2019
17.05
 194,200 17.05 17.12 16.94 0 1,500 0.0
04/07/2019
17.05
 437,340 17.12 17.31 17.05 0 0 0
03/07/2019
17.12
 225,920 17.20 17.27 17.12 30 0 0.0
02/07/2019
17.20
 265,160 17.31 17.31 17.12 0 0 0
01/07/2019
17.31
 317,440 17.35 17.35 17.12 0 0 0
28/06/2019
17.35
 272,960 17.35 17.35 17.09 0 0 0
27/06/2019
17.35
 275,900 17.31 17.35 17.09 0 0 0
26/06/2019
17.31
 449,390 17.05 17.42 16.90 0 70,000 -1.6
25/06/2019
17.05
 217,350 17.05 17.12 16.83 0 0 0
24/06/2019
17.05
 244,080 17.27 17.27 16.98 0 60,000 -1.4
21/06/2019
17.27
 357,810 17.27 17.27 16.98 0 25,000 -0.6
20/06/2019
17.27
 410,860 17.27 17.27 17.05 0 70,000 -1.6
19/06/2019
17.27
 241,420 17.27 17.31 17.05 0 60,000 -1.4
18/06/2019
17.27
 117,510 17.38 17.38 17.05 0 40,000 -0.9
17/06/2019
17.38
 285,290 17.42 17.42 17.09 0 70,000 -1.6
14/06/2019
17.42
 385,150 17.42 17.61 17.05 0 0 0
13/06/2019
17.42
 328,560 17.42 17.42 17.05 0 0 0
12/06/2019
17.42
 679,910 17.49 17.53 17.05 0 0 0
11/06/2019
17.49
 652,030 17.64 17.64 17.05 0 0 0
10/06/2019
17.64
 557,910 17.64 17.79 17.20 0 0 0
07/06/2019
17.64
 736,640 17.12 17.68 16.98 0 0 0
06/06/2019
17.12
 238,920 17.12 17.12 17.05 0 0 0
05/06/2019
17.12
 264,230 17.05 17.20 16.90 0 0 0
04/06/2019
17.05
 245,970 17.12 17.20 16.98 0 0 0
03/06/2019
17.12
 352,120 17.16 17.16 16.60 0 500 0.0
31/05/2019
17.16
 177,750 17.23 17.27 17.09 200,000 18,000 3.9
30/05/2019
17.23
 359,060 17.12 17.35 17.01 0 22,000 -0.5
29/05/2019
17.12
 255,920 17.31 17.35 17.01 0 0 0
28/05/2019
17.31
 194,440 17.35 17.38 17.20 0 0 0
27/05/2019
17.35
 365,390 17.05 17.35 16.90 0 25,000 -0.6
24/05/2019
17.05
 262,040 17.23 17.23 16.90 680 3,870 -0.1
23/05/2019
17.23
 251,350 17.31 17.35 17.12 0 0 0
22/05/2019
17.31
 220,840 17.35 17.38 17.20 0 0 0
21/05/2019
17.35
 172,520 17.38 17.38 17.20 147,040 0 3.4
20/05/2019
17.38
 278,210 17.38 17.42 17.16 0 0 0
17/05/2019
17.38
 292,760 17.23 17.42 17.12 0 0 0
16/05/2019
17.23
 304,170 17.05 17.31 17.01 7,000 140,000 -3.1
15/05/2019
17.05
 506,130 17.64 17.68 16.94 11,360 250,000 -5.5
14/05/2019
17.64
 432,310 17.75 17.75 17.42 0 0 0
13/05/2019
17.75
 322,440 17.72 17.75 17.61 20 800 0.0
10/05/2019
17.72
 462,200 17.64 17.75 17.57 30,000 1,000 0.6
09/05/2019
17.64
 276,070 17.57 17.64 17.49 0 0 0
08/05/2019
17.57
 258,860 17.42 17.57 17.31 800 0 0.0
07/05/2019
17.42
 244,940 17.49 17.57 17.35 0 0 0
06/05/2019
17.49
 226,720 17.79 17.79 17.27 75,000 0 1.7
03/05/2019
17.79
 368,110 18.12 18.12 17.79 0 100 0.0
02/05/2019
18.12
 426,390 18.12 18.12 17.98 0 1,030 0.0
26/04/2019
18.12
 572,130 18.12 18.24 17.94 0 70,000 -1.7
25/04/2019
18.12
 422,970 18.38 18.46 18.12 0 60,000 -1.5
24/04/2019
18.38
 549,130 18.38 18.68 18.27 0 68,200 -1.7
23/04/2019
18.38
 391,300 18.24 18.38 18.16 0 0 0
22/04/2019
18.24
 432,450 18.38 18.46 18.16 0 0 0
19/04/2019
18.38
 735,850 18.38 18.61 18.35 0 0 0
18/04/2019
18.38
 876,290 18.38 18.50 18.31 0 470 0.0

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