CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

16.95
0.45
(2.73%)
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
16.75
16.50
2 tháng
(2026-08-06) 		-2.15 -12.23% 8,629,400 -127,500 -2.0
15.30
17.73
16.50
3 tháng
(2026-07-07) 		-2.33 -13.13% 14,450,700 3,000 0.5
15.30
18.14
16.50
6 tháng
(2026-04-08) 		-5.55 -26.51% 34,224,200 -610,900 -13.0
15.30
21.18
16.50
12 tháng
(2025-10-10) 		-8.24 -34.85% 104,686,600 -1,378,000 -31.4
15.30
23.64
16.50
24 tháng
(2024-10-15) 		1.08 7.56% 437,914,700 1,892,100 -11.4
13.95
25.14
16.50
36 tháng
(2023-10-23) 		1.63 11.82% 564,199,600 1,786,210 -12.5
12.36
25.14
16.50
60 tháng
(2021-11-01) 		-1.87 -10.84% 908,168,000 1,422,340 -23.2
9.68
26.23
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2026
18.45
 225,700 18.09 18.55 18.09 2,900 0 0.1
09/06/2026
18.09
 80,600 18.05 18.18 17.77 900 1,300 0.0
08/06/2026
18.09
 293,200 18.09 18.27 17.95 0 10,800 -0.2
05/06/2026
18.27
 68,400 18.32 18.36 18.23 0 0 0
04/06/2026
18.36
 179,300 18.18 18.41 18.18 0 0 0
03/06/2026
18.27
 180,500 18.09 18.27 18.05 30,000 22,600 0.1
02/06/2026
18.23
 206,900 18.27 18.41 18.05 0 0 0
01/06/2026
18.27
 104,500 18.18 18.50 18.18 0 1,400 0.0
29/05/2026
18.18
 571,000 18.59 18.64 18.18 500 700 0.0
28/05/2026
18.59
 61,400 18.50 18.68 18.50 0 2,800 -0.1
27/05/2026
18.55
 174,100 18.45 18.68 18.45 400 1,900 0.0
26/05/2026
18.59
 452,500 18.45 18.59 18.41 500 0 0.0
25/05/2026
18.50
 311,500 18.68 18.77 18.45 2,200 0 0.0
22/05/2026
18.73
 289,900 18.68 18.77 18.36 1,900 1,000 0.0
21/05/2026
18.68
 254,000 18.91 19 18.68 0 400 0.0
20/05/2026
18.91
 405,300 19.36 19.36 18.64 900 1,200 0.0
19/05/2026
19.36
 358,500 19.41 19.45 19.05 0 1,700 0.0
18/05/2026
19.41
 263,900 19.36 19.50 19 2,700 2,800 0.0
15/05/2026
19.50
 136,100 19.73 19.73 19.41 0 1,100 0.0
14/05/2026
19.64
 361,600 19.18 19.95 19.18 1,700 0 0.0
13/05/2026
19.09
 340,400 19.27 19.36 19 0 0 0
12/05/2026
19.41
 386,600 19.55 19.64 19.14 3,900 0 0.1
11/05/2026
19.55
 230,100 19.77 19.82 19.36 0 300 0.0
08/05/2026
19.73
 372,500 19.59 19.91 19.59 0 15,400 -0.3
07/05/2026
19.64
 258,900 19.73 19.95 19.59 0 27,100 -0.6
06/05/2026
19.64
 98,600 19.41 19.73 19.41 0 19,300 -0.4
05/05/2026
19.64
 130,400 19.50 19.68 19.27 0 68,500 -1.5
04/05/2026
19.55
 266,800 19.55 19.82 19.27 11,400 0 0.2
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
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
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

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