CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

15.30
0
(0%)
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
(2024-08-19) 		-0.60 -3.79% 4,500,200 -185,200 -2.9
15
16.20
15.30
2 tháng
(2024-07-22) 		-1.45 -8.68% 11,188,500 -301,200 -4.8
15
16.85
15.30
3 tháng
(2024-06-20) 		-2 -11.59% 21,721,000 -301,200 -4.8
15
17.75
15.30
6 tháng
(2024-03-22) 		-0.85 -5.28% 75,210,800 -145,850 -1.9
13.60
18.80
15.30
12 tháng
(2023-09-25) 		0.50 3.39% 131,659,800 -154,690 -1.7
13.60
18.80
15.30
24 tháng
(2022-09-29) 		1.40 10.11% 264,430,400 -49,260 0.6
10.65
18.80
15.30
36 tháng
(2021-10-04) 		-0.55 -3.48% 495,552,900 -244,360 -8.2
10.65
28.85
15.30
60 tháng
(2019-10-15) 		-4.97 -24.59% 810,240,630 -15,247,330 -291.6
9.66
28.85
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
14.35
 352,900 13.95 14.45 13.85 28,000 4,000 0.3
23/04/2024
13.85
 288,000 14.05 14.05 13.75 0 20,100 -0.3
22/04/2024
14
 366,100 13.75 14.05 13.75 2,100 8,000 -0.1
19/04/2024
13.60
 620,000 14 14.15 13.50 25,400 17,200 0.1
17/04/2024
14.15
 314,500 14.65 14.65 14.15 600 12,300 -0.2
16/04/2024
14.40
 653,000 14.60 14.65 14.05 2,200 30,400 -0.4
15/04/2024
14.65
 632,700 15.80 15.80 14.65 0 56,500 -0.9
12/04/2024
15.75
 432,400 15.65 15.80 15.55 0 13,000 -0.2
11/04/2024
15.65
 298,000 15.65 15.65 15.40 0 17,900 -0.3
10/04/2024
15.65
 264,500 15.90 16 15.65 0 41,000 -0.6
09/04/2024
15.90
 334,700 15.75 15.90 15.65 21,800 3,800 0.3
08/04/2024
15.75
 420,800 15.80 15.90 15.65 0 94,100 -1.5
05/04/2024
15.80
 570,800 16.10 16.10 15.80 0 20,500 -0.3
04/04/2024
16.20
 392,200 16.10 16.30 15.95 0 33,800 -0.5
03/04/2024
16.20
 1,574,800 16.10 16.55 16.10 119,000 46,900 1.2
02/04/2024
16.05
 387,700 16.20 16.20 15.90 0 27,400 -0.4
01/04/2024
16.20
 555,800 15.75 16.20 15.65 800 17,700 -0.3
29/03/2024
15.80
 432,700 15.85 15.95 15.80 1,000 2,600 -0.0
28/03/2024
16
 411,200 16.25 16.25 15.90 0 3,900 -0.1
27/03/2024
16.05
 482,900 16.05 16.20 16 600 11,800 -0.2
26/03/2024
16.05
 610,100 16 16.10 15.85 2,200 3,000 -0.0
25/03/2024
16
 1,182,200 16.10 16.50 15.95 0 17,800 -0.3
22/03/2024
16.10
 1,048,900 15.95 16.35 15.90 13,400 20,400 -0.1
21/03/2024
15.95
 297,400 15.85 16 15.80 0 17,600 -0.3
20/03/2024
15.85
 419,100 15.55 15.85 15.50 1,500 16,100 -0.2
19/03/2024
15.55
 366,300 15.50 15.75 15.35 0 8,100 -0.1
18/03/2024
15.50
 664,000 15.80 15.90 14.75 6,300 13,100 -0.1
15/03/2024
15.80
 486,100 15.80 16.10 15.70 0 8,900 -0.1
14/03/2024
15.80
 535,100 15.75 15.90 15.65 3,600 1,400 0.0
13/03/2024
15.75
 415,100 15.55 15.80 15.50 44,100 0 0.7
12/03/2024
15.55
 415,600 15.45 15.70 15.30 45,700 0 0.7
11/03/2024
15.45
 439,300 15.75 15.80 15.45 0 9,900 -0.2
08/03/2024
15.75
 492,200 15.75 15.90 15.50 0 1,900 -0.0
07/03/2024
15.75
 667,200 15.80 15.95 15.55 1,100 20,600 -0.3
06/03/2024
15.80
 729,100 16.15 16.15 15.70 2,800 16,500 -0.2
05/03/2024
16.15
 550,900 16.25 16.50 16 1,200 3,640 -0.0
04/03/2024
16.25
 590,900 16.15 16.40 16.10 25,200 0 0.4
01/03/2024
16.15
 460,400 15.95 16.35 15.75 8,300 43,600 -0.6
29/02/2024
15.95
 494,000 16 16 15.80 500 94,900 -1.5
28/02/2024
16
 511,100 16.05 16.15 15.90 3,900 29,000 -0.4
27/02/2024
16.05
 321,700 15.90 16.20 15.90 36,300 75,000 -0.6
26/02/2024
15.90
 418,000 15.85 15.95 15.65 51,200 31,400 0.3
23/02/2024
15.85
 1,088,600 16.50 16.60 15.70 63,100 92,000 -0.5
22/02/2024
16.50
 482,700 16.55 16.65 16.45 17,100 10,500 0.1
21/02/2024
16.55
 403,900 16.80 16.85 16.50 2,600 50,300 -0.8
20/02/2024
16.80
 1,230,800 16.45 16.90 16.25 191,900 20,700 2.8
19/02/2024
16.45
 625,500 16.60 16.70 16.25 35,900 73,600 -0.6
16/02/2024
16.60
 658,800 16.50 16.70 16.40 76,600 18,800 1.0
15/02/2024
16.50
 394,800 16.50 16.65 16.35 32,200 2,700 0.5
07/02/2024
16.50
 295,300 16.40 16.65 16.30 19,700 35,700 -0.3
06/02/2024
16.40
 518,700 16.50 16.80 16.30 18,200 32,900 -0.2
05/02/2024
16.50
 608,800 16.40 16.60 16.20 80,100 10,200 1.1
02/02/2024
16.40
 544,200 16.40 16.45 16.10 1,600 66,000 -1.0
01/02/2024
16.40
 1,686,700 15.40 16.40 15.35 141,700 21,800 1.9
31/01/2024
15.40
 490,200 15.55 15.60 15.30 1,600 17,300 -0.2
30/01/2024
15.55
 944,900 15 15.55 15 189,500 0 2.9
29/01/2024
15
 568,200 14.95 15.10 14.90 11,900 0 0.2
26/01/2024
14.95
 263,700 15.10 15.15 14.95 1,400 0 0.0
25/01/2024
15.10
 168,600 15 15.10 14.90 0 1,200 -0.0
24/01/2024
15
 221,800 14.95 15.10 14.90 0 8,100 -0.1
23/01/2024
14.95
 557,400 15.05 15.30 14.95 0 9,700 -0.1
22/01/2024
15.05
 181,200 15.30 15.30 15 0 20,600 -0.3
19/01/2024
15.30
 358,900 15.05 15.45 15.05 14,600 0 0.2
18/01/2024
15.05
 76,200 15.05 15.15 15 0 100 -0.0
17/01/2024
15.05
 337,900 15.30 15.30 14.90 41,800 0 0.6
16/01/2024
15.30
 162,100 14.90 15.30 14.60 8,400 0 0.1
15/01/2024
14.90
 339,100 15 15.05 14.85 400 800 -0.0
12/01/2024
15
 437,800 15.35 15.35 14.85 0 7,800 -0.1
11/01/2024
15.35
 330,200 15.35 15.50 15.15 0 3,800 -0.1
10/01/2024
15.35
 718,100 15.55 15.70 15.30 0 2,600 -0.0
09/01/2024
15.55
 384,200 15.60 15.70 15.30 0 3,900 -0.1
08/01/2024
15.60
 308,900 15.25 15.60 15.25 6,200 0 0.1
05/01/2024
15.25
 414,100 15.50 15.55 15.20 1,200 0 0.0
04/01/2024
15.50
 399,000 15.65 15.80 15.45 400 0 0.0
03/01/2024
15.65
 734,900 15.25 16 15.20 6,000 0 0.1
02/01/2024
15.25
 320,400 15.40 15.55 15.20 1,600 0 0.0
29/12/2023
15.40
 361,000 15.40 15.55 15.30 6,800 0 0.1
28/12/2023
15.40
 763,300 15.25 15.50 15.10 24,400 0 0.4
27/12/2023
15.25
 336,600 15.25 15.50 15.15 1,600 1,700 -0.0
26/12/2023
15.25
 721,800 14.85 15.45 14.85 19,500 0 0.3
25/12/2023
14.85
 381,700 14.60 14.85 14.50 18,100 0 0.3
22/12/2023
14.60
 289,000 14.60 14.75 14.50 0 0 0
21/12/2023
14.60
 238,400 14.75 14.75 14.55 0 700 -0.0
20/12/2023
14.75
 630,900 14.30 14.80 14.35 6,700 0 0.1
19/12/2023
14.30
 231,300 14 14.30 13.90 900 0 0.0
18/12/2023
14
 193,300 14.30 14.35 14 0 1,000 -0.0
15/12/2023
14.30
 205,600 14.50 14.50 14.30 0 0 0
14/12/2023
14.50
 256,200 14.50 14.70 14.40 0 12,000 -0.2
13/12/2023
14.50
 412,200 14.80 14.85 14.50 0 6,200 -0.1
12/12/2023
14.80
 115,300 14.75 14.85 14.60 0 3,100 -0.0
11/12/2023
14.75
 178,200 14.60 14.75 14.55 0 200 -0.0
08/12/2023
14.60
 357,000 14.90 15 14.60 0 5,100 -0.1
07/12/2023
14.90
 453,300 15.10 15.25 14.60 3,900 19,200 -0.2
06/12/2023
15.10
 593,300 14.80 15.20 14.90 2,900 0 0.0
05/12/2023
14.80
 246,800 14.95 15 14.70 0 100 -0.0
04/12/2023
14.95
 468,400 14.55 15 14.60 25,000 0 0.4
01/12/2023
14.55
 934,900 14.50 14.55 14.40 2,000 0 0.0
30/11/2023
14.50
 532,500 14.45 14.60 14.30 3,700 22,700 -0.3
29/11/2023
14.45
 414,100 14.25 14.50 14.30 100 0 0.0
28/11/2023
14.25
 616,700 14.50 14.50 14.10 0 1,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |