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)
01/05/2026
20.09
 195,100 20.23 20.23 19.82 0 47,200 -1.0
30/04/2026
14.09
 230,000 14.41 14.64 14.09 2,200 1,500 0.0
29/04/2026
19.55
 192,400 19.36 19.64 19.23 29,700 3,800 0.5
28/04/2026
19.50
 842,200 19.91 20 19.50 0 61,700 -1.3
27/04/2026
14.09
 230,000 14.41 14.64 14.09 2,200 1,500 0.0
24/04/2026
20
 191,400 20.09 20.14 19.64 0 44,500 -1.0
23/04/2026
20.05
 1,081,500 20.09 20.14 19.64 4,300 9,700 -0.1
22/04/2026
20
 561,200 20.14 20.18 19.86 0 66,900 -1.5
21/04/2026
20.18
 247,900 20.18 20.36 20.05 0 8,700 -0.2
20/04/2026
20.18
 849,900 20.32 20.45 20.14 21,000 53,600 -0.7
17/04/2026
20.32
 599,800 20.50 20.50 20.23 0 33,100 -0.7
16/04/2026
20.23
 667,700 20.77 20.77 20.23 0 221,400 -5.0
15/04/2026
20.68
 358,900 20.82 21 20.64 0 200 0.0
14/04/2026
20.77
 628,000 20.73 20.91 20.64 0 29,600 -0.7
13/04/2026
20.73
 450,200 20.73 21.09 20.64 22,400 23,500 0.0
10/04/2026
20.77
 623,600 21.23 21.41 20.73 0 12,700 -0.3
09/04/2026
21.18
 719,900 21 21.55 20.55 0 20,400 -0.5
08/04/2026
20.95
 882,800 21.23 21.27 20.95 45,100 3,100 1.0
07/04/2026
20.82
 593,200 20.86 20.95 20.64 8,200 4,200 0.1
06/04/2026
20.73
 1,254,800 20.91 21.36 20.36 44,400 29,200 0.4
03/04/2026
20.50
 250,000 20.59 20.77 20.45 0 19,600 -0.4
02/04/2026
20.59
 438,200 20.64 20.68 20.36 11,400 16,900 -0.1
01/04/2026
20.82
 527,500 20.91 21.09 20.73 36,400 4,000 0.7
31/03/2026
20.86
 328,300 20.91 21 20.64 16,500 21,200 -0.1
30/03/2026
20.73
 157,800 20.55 20.91 20.55 26,100 11,800 0.3
27/03/2026
20.95
 438,400 20.73 21.05 20.59 90,300 55,200 0.8
26/03/2026
20.64
 154,800 20.73 20.82 20.05 10,800 5,000 0.1
25/03/2026
20.64
 326,500 20.23 20.82 20.23 7,800 24,200 -0.4
24/03/2026
20.18
 472,400 20 20.36 19.64 4,500 20,100 -0.3
23/03/2026
19.55
 746,400 20.36 20.36 19.55 6,800 100,300 -2.1
20/03/2026
20.55
 450,500 20.82 20.91 20.45 0 28,200 -0.6
19/03/2026
20.82
 475,900 20.59 21.09 20.45 20,400 54,500 -0.8
18/03/2026
20.82
 543,100 21.36 21.36 20.55 10,300 74,000 -1.5
17/03/2026
21.09
 504,600 21.64 21.68 21.09 0 69,200 -1.6
16/03/2026
21.64
 525,300 21.82 21.91 21.27 100 32,100 -0.8
13/03/2026
22
 1,171,300 21.23 22.36 19.86 211,100 26,800 4.3
12/03/2026
21.32
 571,100 21.18 21.91 21.18 67,600 26,200 1.0
11/03/2026
21.41
 513,200 20.77 21.45 20.68 15,500 19,700 -0.1
10/03/2026
20.73
 1,026,900 20.64 21.23 20.55 26,500 90,700 -1.5
09/03/2026
20.55
 709,100 20.55 21.36 20.55 6,500 64,300 -1.3
06/03/2026
22.09
 1,654,500 22.73 22.77 21.91 19,700 146,300 -3.1
05/03/2026
22.91
 1,205,400 23.59 24 22.73 28,000 90,500 -1.7
04/03/2026
23.36
 2,007,700 23.05 23.50 22.59 39,000 94,800 -1.4
03/03/2026
22.91
 1,778,200 22.27 23.09 22.14 200,500 5,900 4.9
02/03/2026
22.27
 1,117,600 21.64 22.73 21.45 91,800 55,200 0.9
27/02/2026
22.05
 550,500 22 22.23 21.73 79,200 45,200 0.8
26/02/2026
22
 353,500 22.23 22.23 21.77 0 56,400 -1.4
25/02/2026
22.23
 700,900 22.09 22.64 21.95 32,300 56,200 -0.6
24/02/2026
22.09
 601,100 21.55 22.36 21.55 56,100 5,600 1.2
23/02/2026
21.64
 399,700 21.91 21.91 21.45 74,800 158,900 -2.0
20/02/2026
14.09
 230,000 14.41 14.64 14.09 2,200 1,500 0.0
19/02/2026
14.09
 230,000 14.41 14.64 14.09 2,200 1,500 0.0
18/02/2026
14.09
 230,000 14.41 14.64 14.09 2,200 1,500 0.0
17/02/2026
14.09
 230,000 14.41 14.64 14.09 2,200 1,500 0.0
16/02/2026
14.09
 230,000 14.41 14.64 14.09 2,200 1,500 0.0
13/02/2026
21.45
 286,300 21.50 21.64 21.23 4,700 25,600 -0.5
12/02/2026
21.50
 254,700 21.45 21.68 21.23 0 7,300 -0.2
11/02/2026
21.55
 426,200 21.32 21.73 21.23 20,800 45,900 -0.6
10/02/2026
21.32
 595,800 21.27 21.50 20.73 19,400 20,800 0.0
09/02/2026
21.27
 444,900 21.41 21.64 21.18 300 109,500 -2.6
06/02/2026
21.23
 1,723,100 22.27 22.45 21.23 27,900 153,200 -3.0
05/02/2026
22.41
 696,300 23.36 23.45 22.41 6,500 183,800 -4.5
04/02/2026
23.32
 3,048,700 22.14 23.32 21.82 90,300 63,400 0.6
03/02/2026
21.82
 878,300 21.68 22 21.36 108,800 43,300 1.6
02/02/2026
21.68
 630,500 21.86 22 21.36 104,000 5,200 2.3
30/01/2026
21.86
 961,600 21.55 22.41 21.45 69,500 29,800 0.9
29/01/2026
21.32
 244,500 21 21.45 20.95 9,500 18,600 -0.2
28/01/2026
21.14
 476,700 21.45 21.45 20.68 15,100 27,700 -0.3
27/01/2026
20.50
 270,200 21 21.05 20.05 30,100 6,400 0.5
26/01/2026
20.95
 449,000 21.41 21.64 20.82 37,700 38,800 0.0
23/01/2026
21.32
 240,800 21.82 21.86 21.27 600 17,800 -0.4
22/01/2026
21.59
 642,600 21.14 22.09 21.09 30,900 64,500 -0.8
21/01/2026
21.14
 486,100 21.36 21.50 20.91 21,900 48,600 -0.6
20/01/2026
21.50
 1,094,400 21.77 21.91 21.50 14,800 89,800 -1.8
19/01/2026
21.50
 1,205,000 21.09 21.64 21 44,700 126,600 -1.9
16/01/2026
20.91
 532,200 20.82 21.23 20.64 36,400 27,700 0.2
15/01/2026
20.59
 291,200 20.59 20.91 20.59 9,500 19,500 -0.2
14/01/2026
20.55
 370,700 20.55 20.91 20.36 41,100 27,600 0.3
13/01/2026
20.45
 313,000 20.45 20.73 20.45 18,200 0 0.4
12/01/2026
20.45
 484,200 20.05 20.59 19.73 38,600 40,700 0.0
09/01/2026
20.05
 450,100 20.23 20.36 19.95 4,900 13,000 -0.2
08/01/2026
20.18
 173,200 20.45 20.50 20.05 9,300 3,100 0.1
07/01/2026
20.36
 207,300 20.18 20.41 20.14 31,200 4,800 0.6
06/01/2026
20.18
 218,800 20.09 20.18 19.73 20,100 55,300 -0.8
05/01/2026
20.09
 195,100 20.23 20.23 19.82 0 47,200 -1.0
02/01/2026
21.86
 961,600 21.55 22.41 21.45 69,500 29,800 0.9
01/01/2026
20.23
 193,200 20.05 20.45 20.05 300 26,500 -0.6
31/12/2025
20.23
 193,200 20.05 20.45 20.05 300 26,500 -0.6
30/12/2025
20
 204,100 20 20.18 19.91 0 17,400 -0.4
29/12/2025
20
 169,300 20.05 20.09 19.91 900 3,900 -0.1
26/12/2025
20.05
 430,100 20.14 20.36 19.82 5,600 48,300 -0.9
25/12/2025
20.36
 264,500 20.50 20.73 20.27 0 9,500 -0.2
24/12/2025
20.64
 255,500 20.77 20.77 20.45 12,800 10,400 0.1
23/12/2025
20.77
 397,600 20.73 21.45 20.68 14,200 93,100 -1.8
22/12/2025
20.73
 138,200 20.50 20.82 20.50 4,300 500 0.1
19/12/2025
20.64
 154,100 20.55 20.64 20.36 0 13,300 -0.3
18/12/2025
20.55
 229,100 20.50 20.55 20.32 12,600 5,600 0.2
17/12/2025
20.55
 125,100 20.64 20.82 20 11,600 600 0.2
16/12/2025
20.82
 485,200 20.05 20.91 19.91 27,300 23,000 0.1
15/12/2025
19.91
 331,100 20.05 20.18 19.91 19,300 9,900 0.2

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