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)
15/08/2019
17.01
 439,140 16.90 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 16.90 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 17.05 17.12 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 17.12 17.16 16.79 500 80,000 -1.8
01/08/2019
17.16
 542,590 16.98 17.16 16.83 0 0 0
31/07/2019
17.05
 526,700 17.05 17.05 16.83 0 0 0
30/07/2019
17.12
 672,040 17.05 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 16.86 16.86 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 17.12 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 17.27 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 17.20 17.31 17.12 0 0 0
01/07/2019
17.31
 317,440 17.31 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 17.35 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 17.35 17.61 17.05 0 0 0
13/06/2019
17.42
 328,560 17.35 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 17.05 17.12 17.05 0 0 0
05/06/2019
17.12
 264,230 16.98 17.20 16.90 0 0 0
04/06/2019
17.05
 245,970 17.05 17.20 16.98 0 0 0
03/06/2019
17.12
 352,120 17.09 17.12 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 17.05 17.35 17.01 0 22,000 -0.5
29/05/2019
17.12
 255,920 17.27 17.35 17.01 0 0 0
28/05/2019
17.31
 194,440 17.20 17.38 17.20 0 0 0
27/05/2019
17.35
 365,390 16.98 17.35 16.90 0 25,000 -0.6
24/05/2019
17.05
 262,040 17.05 17.12 16.90 680 3,870 -0.1
23/05/2019
17.23
 251,350 17.27 17.35 17.12 0 0 0
22/05/2019
17.31
 220,840 17.31 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 17.35 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 17.09 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 17.42 17.68 17.42 0 0 0
13/05/2019
17.75
 322,440 17.68 17.75 17.61 20 800 0.0
10/05/2019
17.72
 462,200 17.61 17.75 17.57 30,000 1,000 0.6
09/05/2019
17.64
 276,070 17.49 17.64 17.49 0 0 0
08/05/2019
17.57
 258,860 17.38 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 17.75 17.75 17.27 75,000 0 1.7
03/05/2019
17.79
 368,110 18.09 18.09 17.79 0 100 0.0
02/05/2019
18.12
 426,390 18.09 18.12 17.98 0 1,030 0.0
26/04/2019
18.12
 572,130 18.16 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
17/04/2019
18.38
 807,700 18.68 18.75 18.38 0 1,000 0.0
16/04/2019
18.75
 1,008,850 18.64 18.75 18.24 1,500 0 0.0
12/04/2019
18.68
 1,232,330 18.42 18.68 18.35 0 0 0
11/04/2019
18.53
 1,198,480 18.75 19.13 18.53 0 40,000 -1.0
10/04/2019
18.75
 1,387,810 18.75 19.05 18.68 0 0 0
09/04/2019
19.13
 1,752,120 18.94 19.42 18.94 500 110,000 -2.8
08/04/2019
18.90
 1,010,520 18.75 18.98 18.72 0 5,500 -0.1
05/04/2019
18.75
 936,180 18.79 18.87 18.53 0 0 0
04/04/2019
18.75
 994,400 18.61 18.75 18.61 0 0 0
03/04/2019
18.61
 1,178,660 18.57 18.61 18.53 851,800 0 20.5
02/04/2019
18.57
 1,366,880 18.61 18.72 18.57 750,000 150 17.5
01/04/2019
18.61
 673,340 18.61 18.83 18.53 0 0 0
29/03/2019
18.61
 848,850 18.68 18.72 18.57 0 0 0
28/03/2019
18.68
 1,153,300 18.57 18.75 18.53 10,000 1,612,390 -44.0
27/03/2019
19.05
 1,037,350 18.27 19.05 18.27 0 0 0
26/03/2019
18.27
 1,339,100 18.12 18.35 18.09 10,000 150 0.2
25/03/2019
18.09
 616,740 18.20 18.24 17.98 0 0 0

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