CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

20.25
-0.20
(-0.98%)
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
(2025-04-21) 		1.65 8.78% 19,762,600 139,300 10.1
18.40
20.45
20.25
2 tháng
(2025-03-20) 		-1.10 -5.10% 44,346,900 215,300 11.4
17.20
21.95
20.25
3 tháng
(2025-02-18) 		-0.50 -2.39% 71,431,500 -49,200 6.0
17.20
23.40
20.25
6 tháng
(2024-11-20) 		3.95 23.94% 124,345,500 402,600 14.2
16.50
23.40
20.25
12 tháng
(2024-05-24) 		2.60 14.57% 181,443,200 -97,400 5.9
15
23.40
20.25
24 tháng
(2023-05-30) 		5.70 38.64% 336,530,500 92,160 10.0
13.60
23.40
20.25
36 tháng
(2022-06-06) 		5.65 38.18% 428,113,000 209,790 12.4
10.65
23.40
20.25
60 tháng
(2020-06-15) 		5.69 38.56% 877,115,590 -6,674,410 -99.1
9.66
28.85
20.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2024
18.80
 546,200 19 19.20 18.70 9,100 11,800 -0.1
13/12/2024
19
 524,500 19.35 19.35 18.85 11,900 22,000 -0.2
12/12/2024
19.25
 1,500,700 19 19.80 19 19,400 34,500 -0.3
11/12/2024
18.85
 681,600 18.85 18.90 18.55 0 2,400 -0.0
10/12/2024
19
 1,734,500 18.50 19.30 18.35 42,700 13,600 0.5
09/12/2024
18.20
 1,643,400 17.40 18.20 17.30 34,500 0 0.6
06/12/2024
17.05
 440,800 17.15 17.35 17.05 300 17,900 -0.3
05/12/2024
17.15
 565,900 16.80 17.30 16.60 41,700 0 0.7
04/12/2024
16.80
 499,700 16.90 17.05 16.80 7,500 0 0.1
03/12/2024
17
 453,800 17 17.10 16.80 25,100 14,000 0.2
02/12/2024
17
 607,800 17.15 17.40 17 90,800 9,700 1.4
29/11/2024
17
 1,008,600 17.15 17.50 16.95 20,200 3,400 0.3
28/11/2024
16.95
 395,100 17.05 17.20 16.85 6,900 19,800 -0.2
27/11/2024
17
 758,700 16.80 17.25 16.80 3,200 0 0.1
26/11/2024
16.75
 674,200 17 17.15 16.70 7,000 11,900 -0.1
25/11/2024
16.85
 648,500 16.55 17.15 16.45 14,700 8,000 0.1
22/11/2024
16.55
 438,700 16.60 16.90 16.40 0 5,300 -0.1
21/11/2024
16.65
 143,900 16.70 16.70 16.40 200 13,300 -0.2
20/11/2024
16.50
 1,347,600 16.15 16.85 15.95 14,400 12,900 0.0
19/11/2024
16.20
 426,100 16.55 16.60 16.10 0 10,100 -0.2
18/11/2024
16.50
 310,800 16.40 16.60 16.10 7,900 5,400 0.0
15/11/2024
16.40
 498,100 16.25 16.40 15.90 16,900 1,700 0.2
14/11/2024
16.25
 424,800 16.75 16.75 16.25 0 800 -0.0
13/11/2024
16.55
 347,400 16.70 16.85 16.35 0 7,800 -0.1
12/11/2024
16.85
 345,300 17 17.15 16.70 0 22,000 -0.4
11/11/2024
16.95
 1,152,500 16.55 17.15 16.55 100 26,600 -0.4
08/11/2024
16.45
 408,200 16 16.45 15.90 5,500 0 0.1
07/11/2024
16
 183,600 16.10 16.10 15.90 11,000 0 0.2
06/11/2024
16
 196,400 15.70 16 15.70 0 0 0
05/11/2024
15.70
 155,500 15.80 15.80 15.65 500 1,500 -0.0
04/11/2024
15.75
 221,000 16 16.10 15.60 0 7,500 -0.1
01/11/2024
16
 194,400 16.15 16.20 15.80 0 9,300 -0.1
31/10/2024
16.15
 133,200 16.15 16.20 16 0 0 0
30/10/2024
16
 492,600 15.65 16.50 15.65 1,100 4,000 -0.0
29/10/2024
15.65
 75,000 15.50 15.75 15.50 1,900 0 0.0
28/10/2024
15.60
 100,900 15.45 15.60 15.45 0 2,700 -0.0
25/10/2024
15.40
 95,200 15.35 15.60 15.35 0 0 0
24/10/2024
15.35
 119,600 15.50 15.55 15.35 1,700 0 0.0
23/10/2024
15.50
 78,400 15.30 15.55 15.30 1,100 0 0.0
22/10/2024
15.40
 371,700 15.55 15.70 15.30 6,800 0 0.1
21/10/2024
15.70
 131,400 15.80 15.80 15.65 2,300 0 0.0
18/10/2024
15.80
 85,100 15.95 15.95 15.80 2,000 1,200 0.0
17/10/2024
15.95
 206,600 15.95 15.95 15.75 3,800 5,500 -0.0
16/10/2024
15.80
 283,100 15.65 15.85 15.65 2,500 0 0.0
15/10/2024
15.75
 392,000 16 16.20 15.70 0 13,700 -0.2
14/10/2024
16
 212,700 16.25 16.25 15.85 2,000 2,700 -0.0
11/10/2024
16.10
 169,500 16.20 16.25 16.05 0 500 -0.0
10/10/2024
16.20
 475,700 16.15 16.20 16 2,800 3,800 -0.0
09/10/2024
16.15
 324,900 16.35 16.40 16.15 0 6,200 -0.1
08/10/2024
16.15
 957,500 15.10 16.15 15.10 500 6,600 -0.1
07/10/2024
15.10
 139,300 15.15 15.20 14.95 0 7,200 -0.1
04/10/2024
15.15
 119,900 15.10 15.25 15.10 0 17,400 -0.3
03/10/2024
15.15
 200,100 15.35 15.35 15.10 0 14,100 -0.2
02/10/2024
15.30
 122,400 15.40 15.45 15.25 0 7,100 -0.1
01/10/2024
15.45
 272,900 15.30 15.70 15.30 7,700 12,300 -0.1
30/09/2024
15.25
 157,900 15.40 15.45 15.25 500 900 -0.0
27/09/2024
15.40
 101,900 15.40 15.45 15.30 0 0 0
26/09/2024
15.45
 287,300 15.35 15.50 15.20 14,800 6,300 0.1
25/09/2024
15.40
 160,600 15.30 15.45 15.15 8,400 300 0.1
24/09/2024
15.30
 125,300 15.15 15.30 15.05 0 7,200 -0.1
23/09/2024
15.15
 91,700 15.10 15.25 15.05 0 400 -0.0
20/09/2024
15.10
 238,600 15.50 15.55 15.10 8,700 0 0.1
19/09/2024
15.45
 173,600 15.35 15.50 15.35 11,600 0 0.2
18/09/2024
15.30
 107,100 15.10 15.45 15.10 9,100 5,100 0.1
17/09/2024
15.25
 219,500 15 15.25 14.85 15,000 2,900 0.2
16/09/2024
15
 108,700 15.20 15.20 14.90 0 10,000 -0.2
13/09/2024
15.10
 174,400 15.30 15.30 15.05 100 1,100 -0.0
12/09/2024
15.35
 149,900 15.30 15.40 15.20 0 2,500 -0.0
11/09/2024
15.40
 454,200 15.25 15.40 14.80 8,900 31,900 -0.4
10/09/2024
15.40
 112,200 15.40 15.50 15.20 0 9,400 -0.1
09/09/2024
15.40
 220,100 15.45 15.55 15.30 0 0 0
06/09/2024
15.50
 217,200 15.60 15.60 15.45 0 24,600 -0.4
05/09/2024
15.65
 200,900 15.60 15.80 15.60 0 1,100 -0.0
04/09/2024
15.75
 210,400 15.80 15.85 15.55 0 40,800 -0.6
30/08/2024
15.85
 145,700 15.80 15.90 15.75 0 3,900 -0.1
29/08/2024
15.80
 159,800 15.80 15.90 15.65 0 12,500 -0.2
28/08/2024
15.80
 158,000 15.80 15.90 15.65 0 5,900 -0.1
27/08/2024
15.70
 229,200 15.90 15.90 15.60 0 1,900 -0.0
26/08/2024
15.80
 345,100 16.10 16.10 15.75 0 25,000 -0.4
23/08/2024
16.05
 182,200 16.10 16.20 15.85 0 18,400 -0.3
22/08/2024
16.20
 329,900 16.25 16.30 16 0 3,900 -0.1
21/08/2024
16.15
 165,800 16.05 16.25 16.05 8,700 0 0.1
20/08/2024
16.05
 444,100 15.85 16.20 15.85 13,600 0 0.2
19/08/2024
15.85
 272,900 15.90 16 15.80 9,400 46,200 -0.6
16/08/2024
15.85
 395,900 15.55 16 15.50 36,800 11,500 0.4
15/08/2024
15.50
 336,000 15.65 15.70 15.50 0 16,100 -0.3
14/08/2024
15.65
 122,000 15.85 15.90 15.60 0 8,100 -0.1
13/08/2024
15.75
 258,200 16 16 15.50 30,800 6,400 0.4
12/08/2024
16
 233,200 15.95 16.20 15.70 25,500 0 0.4
09/08/2024
15.85
 52,400 15.80 16.20 15.80 1,100 2,300 -0.0
08/08/2024
15.85
 292,600 15.90 16.30 15.80 9,200 11,100 -0.0
07/08/2024
15.80
 240,200 15.70 15.95 15.65 0 3,400 -0.1
06/08/2024
15.65
 668,500 15 16.05 15 2,300 0 0.0
05/08/2024
15.20
 941,600 15.95 16.05 15.20 2,500 38,900 -0.6
02/08/2024
16.30
 210,300 16 16.30 15.80 9,700 19,000 -0.1
01/08/2024
16.30
 455,900 16.40 16.50 15.80 200 92,900 -1.5
31/07/2024
16.35
 241,600 16.65 16.70 16.35 0 300 -0.0
30/07/2024
16.70
 176,000 16.80 16.85 16.60 9,600 800 0.1
29/07/2024
16.85
 125,500 16.95 16.95 16.55 9,600 800 0.1
26/07/2024
16.70
 85,700 16.60 16.75 16.50 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |