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)
17/04/2019
18.38
 807,700 18.75 18.75 18.38 0 1,000 0.0
16/04/2019
18.75
 1,008,850 18.68 18.75 18.24 1,500 0 0.0
12/04/2019
18.68
 1,232,330 18.53 18.68 18.35 0 0 0
11/04/2019
18.53
 1,198,480 18.75 19.13 18.53 0 40,000 -1.0
10/04/2019
18.75
 1,387,810 19.13 19.13 18.68 0 0 0
09/04/2019
19.13
 1,752,120 18.90 19.42 18.94 500 110,000 -2.8
08/04/2019
18.90
 1,010,520 18.75 18.98 18.72 0 5,500 -0.1
05/04/2019
18.75
 936,180 18.75 18.87 18.53 0 0 0
04/04/2019
18.75
 994,400 18.61 18.75 18.61 0 0 0
03/04/2019
18.61
 1,178,660 18.57 18.61 18.53 851,800 0 20.5
02/04/2019
18.57
 1,366,880 18.61 18.72 18.57 750,000 150 17.5
01/04/2019
18.61
 673,340 18.61 18.83 18.53 0 0 0
29/03/2019
18.61
 848,850 18.68 18.72 18.57 0 0 0
28/03/2019
18.68
 1,153,300 19.05 19.05 18.53 10,000 1,612,390 -44.0
27/03/2019
19.05
 1,037,350 18.27 19.05 18.27 0 0 0
26/03/2019
18.27
 1,339,100 18.09 18.35 18.09 10,000 150 0.2
25/03/2019
18.09
 616,740 18.24 18.24 17.98 0 0 0
22/03/2019
18.24
 554,630 18.53 18.61 18.24 5,000 2,000 0.1
21/03/2019
18.53
 567,170 18.68 18.79 18.53 25,500 0 0.6
20/03/2019
18.68
 584,200 18.68 18.75 18.50 6,500 0 0.2
19/03/2019
18.68
 899,050 18.57 18.68 18.46 0 300 0.0
18/03/2019
18.57
 909,730 18.53 18.68 18.50 700 200 0.0
15/03/2019
18.53
 633,110 18.72 18.83 18.46 0 0 0
14/03/2019
18.72
 972,480 18.68 18.90 18.53 0 0 0
13/03/2019
18.68
 949,500 18.83 18.90 18.38 100 0 0.0
12/03/2019
18.83
 831,120 18.68 18.90 18.50 0 0 0
11/03/2019
18.68
 653,130 18.38 18.68 18.35 0 300 0.0
08/03/2019
18.38
 497,160 18.83 18.83 18.31 0 3,000 -0.1
07/03/2019
18.83
 639,130 18.83 18.94 18.75 2,000 0 0.1
06/03/2019
18.83
 721,770 18.90 18.90 18.50 100 2,970 -0.1
05/03/2019
18.90
 754,890 19.20 19.20 18.57 200 0 0.0
04/03/2019
19.20
 1,283,420 18.98 19.35 18.53 3,200 0 0.1
01/03/2019
18.98
 708,480 18.68 19.16 18.64 7,000 0 0.2
28/02/2019
18.68
 990,580 18.50 19.05 18.50 0 0 0
27/02/2019
18.50
 786,390 18.31 18.61 18.24 0 0 0
26/02/2019
18.31
 344,970 18.53 18.72 18.31 100 0 0.0
25/02/2019
18.53
 663,510 18.38 18.53 18.20 0 0 0
22/02/2019
18.38
 647,220 18.24 18.46 18.24 0 0 0
21/02/2019
18.24
 717,100 18.09 18.38 18.09 0 4,100 -0.1
20/02/2019
18.09
 742,300 18.57 18.61 18.01 0 0 0
19/02/2019
18.57
 849,130 19.20 19.31 18.46 0 380 0.0
18/02/2019
19.20
 1,353,070 19.42 19.42 18.79 0 0 0
15/02/2019
19.42
 1,514,390 19.64 19.83 19.13 4,100 50,000 -1.2
14/02/2019
19.64
 1,172,670 19.50 19.64 19.35 380 9,000 -0.2
13/02/2019
19.50
 1,445,640 18.90 19.87 18.90 3,100,300 174,220 69.1
12/02/2019
18.90
 584,840 18.75 18.90 18.75 0 0 0
11/02/2019
18.75
 577,510 18.75 18.90 18.75 0 0 0
01/02/2019
18.75
 614,920 18.75 18.87 18.68 0 0 0
31/01/2019
18.75
 516,530 18.75 18.98 18.64 0 0 0
30/01/2019
18.75
 719,410 18.61 18.83 18.61 100 0 0.0
29/01/2019
18.61
 714,500 18.83 18.87 18.35 0 0 0
28/01/2019
18.83
 829,760 18.90 19.05 18.68 0 200 0.0
25/01/2019
18.90
 737,720 18.94 18.98 18.83 0 0 0
24/01/2019
18.94
 643,010 18.90 19.13 18.83 0 50,000 -1.3
23/01/2019
18.90
 734,300 18.75 18.90 18.75 0 1,910 0.0
22/01/2019
18.75
 885,390 18.53 18.79 18.53 0 10 0.0
21/01/2019
18.53
 887,730 18.98 19.20 18.46 2,000 52,810 -1.3
18/01/2019
18.98
 616,770 18.98 19.16 18.98 0 0 0
17/01/2019
18.98
 710,460 19.35 19.35 18.83 0 38,000 -1.0
16/01/2019
19.35
 807,030 19.31 19.57 19.27 0 0 0
15/01/2019
19.31
 928,900 19.09 19.38 18.83 1,910 2,100 0.0
14/01/2019
19.09
 844,150 19.90 19.90 18.72 0 100 0.0
11/01/2019
19.90
 1,575,560 19.27 20.01 19.27 30,000 10,720 0.5
10/01/2019
19.27
 1,664,360 18.79 19.46 18.79 8,000 102,280 -2.5
09/01/2019
18.79
 1,517,340 18.24 18.83 18.24 100 700 0.0
08/01/2019
18.24
 883,600 18.12 18.31 18.05 0 100,000 -2.6
07/01/2019
18.12
 712,650 17.94 18.38 17.98 0 400 0.0
04/01/2019
17.94
 1,890,230 17.86 17.94 17.72 0 0 0
03/01/2019
17.86
 1,340,530 18.12 18.16 17.79 0 0 0
02/01/2019
18.12
 772,530 17.94 18.24 17.94 0 0 0
28/12/2018
17.94
 1,664,520 17.64 18.16 17.64 0 10,000 -0.2
27/12/2018
17.64
 822,210 17.57 17.64 17.49 0 0 0
26/12/2018
17.57
 528,790 17.57 17.72 17.53 0 0 0
25/12/2018
17.57
 828,810 17.57 17.61 17.42 0 0 0
24/12/2018
17.57
 2,179,790 17.49 17.68 17.49 0 2,200 -0.1
21/12/2018
17.49
 664,130 17.49 17.57 17.42 0 0 0
20/12/2018
17.49
 516,200 17.64 17.75 17.49 0 0 0
19/12/2018
17.64
 599,600 17.64 18.01 17.53 0 0 0
18/12/2018
17.64
 693,490 17.79 17.79 17.57 0 0 0
17/12/2018
17.79
 697,790 17.86 17.90 17.72 0 0 0
14/12/2018
17.86
 648,140 17.86 17.98 17.83 0 0 0
13/12/2018
17.86
 688,470 18.09 18.16 17.72 0 0 0
12/12/2018
18.09
 618,170 18.16 18.27 18.05 0 0 0
11/12/2018
18.16
 1,443,780 18.05 18.20 18.05 0 0 0
10/12/2018
18.05
 754,450 18.05 18.05 17.86 0 0 0
07/12/2018
18.05
 765,930 17.64 18.24 17.64 0 30 0.0
06/12/2018
17.64
 550,160 17.64 17.75 17.57 0 0 0
05/12/2018
17.64
 581,790 18.05 18.05 17.61 200 0 0.0
04/12/2018
18.05
 635,550 18.09 18.12 17.86 0 0 0
03/12/2018
18.09
 697,880 17.31 18.38 17.31 0 0 0
30/11/2018
17.31
 592,470 17.27 17.35 16.98 0 0 0
29/11/2018
17.27
 553,040 17.27 17.42 17.20 0 0 0
28/11/2018
17.27
 479,970 17.23 17.42 17.12 0 9,710 -0.2
27/11/2018
17.23
 470,420 17.20 17.42 17.20 0 8,000 -0.2
26/11/2018
17.20
 2,527,540 16.94 17.31 16.94 1,000 12,000 -0.3
23/11/2018
16.94
 535,980 17.42 17.42 16.90 50 27,490 -0.6
22/11/2018
17.42
 555,400 17.27 17.75 17.27 0 1,300 0.0
21/11/2018
17.27
 606,770 16.79 17.27 16.83 0 0 0
20/11/2018
16.79
 1,020,630 18.01 18.01 16.75 57,200 143,910 -2.0
19/11/2018
18.01
 556,840 18.20 18.42 17.98 0 84,540 -2.1

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