CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

16.65
0.15
(0.91%)
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
(2024-10-21) 		0.50 3.18% 6,462,100 -42,600 -0.7
15.35
16.95
16.50
2 tháng
(2024-09-23) 		1.05 6.93% 11,348,500 -111,000 -1.8
15.10
16.95
16.50
3 tháng
(2024-08-22) 		0 0% 15,485,200 -258,500 -4.1
15
16.95
16.50
6 tháng
(2024-05-24) 		-1.65 -9.24% 57,097,700 -500,000 -8.3
15
18.80
16.50
12 tháng
(2023-11-27) 		1.70 11.72% 123,826,200 36,160 0.8
13.60
18.80
16.50
24 tháng
(2022-12-01) 		4.30 36.13% 262,082,800 -107,840 -1.1
11.40
18.80
16.50
36 tháng
(2021-12-06) 		-4.20 -20.59% 432,861,100 -396,310 -9.1
10.65
28.85
16.50
60 tháng
(2019-12-17) 		-1.90 -10.51% 799,727,720 -14,663,840 -272.2
9.66
28.85
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
17.50
 635,800 16.95 17.50 16.95 135,600 6,400 2.2
01/07/2024
17
 220,200 16.90 17.15 16.65 49,700 33,500 0.3
28/06/2024
16.70
 447,400 17.05 17.10 16.50 300 18,200 -0.3
27/06/2024
17.05
 233,700 17 17.10 16.85 26,000 1,200 0.4
26/06/2024
17.10
 478,400 17.30 17.30 16.75 0 13,300 -0.2
25/06/2024
17
 686,900 16.65 17.35 16.65 82,500 13,300 1.2
24/06/2024
16.60
 1,049,900 17.20 17.45 16.60 85,300 117,200 -0.5
21/06/2024
17.15
 523,800 17.40 17.40 17.15 16,300 40,200 -0.4
20/06/2024
17.25
 581,700 17.25 17.40 17 9,500 29,800 -0.4
19/06/2024
17.25
 547,700 17.35 17.60 17.20 7,600 93,400 -1.5
18/06/2024
17.30
 550,300 17 17.45 17 52,900 18,100 0.6
17/06/2024
17
 1,215,400 17.30 17.40 17 137,000 128,200 0.2
14/06/2024
17.20
 2,679,700 18.35 18.60 17.20 60,800 147,900 -1.6
13/06/2024
18.45
 565,700 18.95 18.95 18.45 9,900 76,500 -1.2
12/06/2024
18.80
 921,600 18.40 18.85 18.30 51,900 14,300 0.7
11/06/2024
18.35
 1,339,700 18.30 18.90 18.05 88,800 103,500 -0.3
10/06/2024
18.20
 710,200 18.80 18.80 18.05 1,200 64,300 -1.2
07/06/2024
18.25
 735,700 18.40 18.70 18.15 64,700 18,900 0.8
06/06/2024
18.40
 1,512,700 18.25 19.20 18.20 116,400 58,800 1.1
05/06/2024
18.15
 1,239,200 18.20 18.40 17.90 71,600 28,200 0.8
04/06/2024
18
 945,200 18.15 18.70 17.95 15,100 74,700 -1.1
03/06/2024
18.15
 930,200 18.15 18.35 17.95 56,200 55,000 0.0
31/05/2024
18.15
 966,000 18.35 18.35 17.90 33,700 110,900 -1.4
30/05/2024
18.30
 2,484,500 17.40 18.30 17.30 85,500 117,900 -0.6
29/05/2024
17.70
 1,692,600 18.25 18.25 17.70 67,000 34,600 0.6
28/05/2024
18.10
 1,593,500 18.60 18.80 17.85 41,700 128,800 -1.6
27/05/2024
18.45
 1,454,300 17.90 18.65 17.85 147,400 48,100 1.8
24/05/2024
17.85
 1,424,700 18.35 18.55 17.45 144,300 43,400 1.8
23/05/2024
18.50
 2,481,600 17.85 18.75 17.60 233,900 129,100 1.9
22/05/2024
17.85
 2,285,100 17.10 18 17.05 96,700 191,800 -1.7
21/05/2024
17.10
 683,400 17.05 17.10 16.80 60,600 92,700 -0.5
20/05/2024
17.10
 1,497,500 16.60 17.30 16.60 231,700 23,000 3.6
17/05/2024
16.55
 1,081,300 16.70 16.80 16.45 76,500 900 1.3
16/05/2024
16.70
 1,054,900 16.85 17.10 16.55 9,900 48,700 -0.7
15/05/2024
16.65
 1,483,400 16.15 16.95 15.90 251,400 17,900 3.9
14/05/2024
16.10
 616,100 16.05 16.25 15.90 6,300 30,800 -0.4
13/05/2024
16.05
 912,100 15.85 16.15 15.85 30,000 13,500 0.3
10/05/2024
15.95
 344,000 16 16.05 15.70 3,900 18,300 -0.2
09/05/2024
15.95
 1,207,100 16.20 16.40 15.70 37,300 19,900 0.3
08/05/2024
16.15
 1,127,300 15.70 16.45 15.60 21,100 2,200 0.3
07/05/2024
15.80
 288,100 15.90 15.90 15.60 5,800 0 0.1
06/05/2024
15.80
 421,200 15.45 15.90 15.45 61,200 20,000 0.6
03/05/2024
15.50
 354,500 15.65 15.80 15.45 2,200 0 0.0
02/05/2024
15.55
 435,900 15.65 15.65 15.30 44,900 54,500 -0.1
26/04/2024
15.35
 836,600 14.05 15.35 14 0 0 0
25/04/2024
14.35
 243,900 14.35 14.40 14.15 0 2,500 -0.0
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 16 16.35 15.90 13,400 20,400 -0.1
21/03/2024
15.95
 297,400 16 16 15.80 0 17,600 -0.3
20/03/2024
15.85
 419,100 15.50 15.85 15.50 1,500 16,100 -0.2
19/03/2024
15.55
 366,300 15.75 15.75 15.35 0 8,100 -0.1
18/03/2024
15.50
 664,000 15.85 15.90 14.75 6,300 13,100 -0.1
15/03/2024
15.80
 486,100 15.70 16.10 15.70 0 8,900 -0.1
14/03/2024
15.80
 535,100 15.90 15.90 15.65 3,600 1,400 0.0
13/03/2024
15.75
 415,100 15.60 15.80 15.50 44,100 0 0.7
12/03/2024
15.55
 415,600 15.50 15.70 15.30 45,700 0 0.7
11/03/2024
15.45
 439,300 15.80 15.80 15.45 0 9,900 -0.2
08/03/2024
15.75
 492,200 15.90 15.90 15.50 0 1,900 -0.0
07/03/2024
15.75
 667,200 15.75 15.95 15.55 1,100 20,600 -0.3
06/03/2024
15.75
 528,700 16.10 16.15 15.75 2,800 16,500 -0.2
05/03/2024
16.15
 550,900 16.40 16.50 16 1,200 3,640 -0.0
04/03/2024
16.25
 590,900 16.40 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 16 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 16.60 16.60 15.70 63,100 92,000 -0.5
22/02/2024
16.50
 482,700 16.50 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 16.40 16.90 16.25 191,900 20,700 2.8
19/02/2024
16.45
 625,500 16.65 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 16.45 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 16.45 16.45 16.10 1,600 66,000 -1.0
01/02/2024
16.40
 1,686,700 15.50 16.40 15.35 141,700 21,800 1.9

Chính sách bảo mật | Điều khoản sử dụng |