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)
16/11/2018
18.20
 397,250 18.16 18.31 18.09 0 0 0
15/11/2018
18.16
 716,320 18.38 18.46 18.09 0 210,250 -5.2
14/11/2018
18.38
 465,170 18.31 18.53 18.16 0 7,560 -0.2
13/11/2018
18.31
 934,000 18.68 18.68 18.16 70,000 17,440 1.3
12/11/2018
18.68
 862,560 18.68 18.68 18.38 122,000 25,000 2.4
09/11/2018
18.68
 582,260 18.94 18.98 18.68 0 0 0
08/11/2018
18.94
 838,520 18.94 19.13 18.75 0 0 0
07/11/2018
18.94
 1,188,990 18.83 19.05 18.83 0 10,090 -0.3
06/11/2018
18.83
 796,420 18.68 19.13 18.61 0 25,000 -0.6
05/11/2018
18.68
 1,447,030 18.46 18.83 18.31 0 0 0
02/11/2018
18.46
 1,039,430 18.27 18.61 18.24 0 0 0
01/11/2018
18.27
 795,840 18.68 18.75 18.27 5,800 0 0.1
31/10/2018
18.68
 786,890 18.31 18.68 18.24 100,000 0 2.5
30/10/2018
18.31
 670,510 18.53 18.53 18.31 4,000 5,000 0.0
29/10/2018
18.53
 643,800 18.83 18.83 18.46 200 0 0.0
26/10/2018
18.83
 1,691,290 18.98 19.13 18.42 0 0 0
25/10/2018
18.98
 2,510,600 19.16 19.16 18.50 635,000 0 15.9
24/10/2018
19.16
 1,850,720 19.09 19.57 19.05 0 0 0
23/10/2018
19.09
 1,180,080 19.46 19.50 18.94 0 0 0
22/10/2018
19.46
 1,427,350 19.16 19.46 19.13 0 27,960 -0.7
19/10/2018
19.16
 1,567,250 18.79 19.20 18.57 130,000 0 3.3
18/10/2018
18.79
 745,920 18.87 18.90 18.72 0 0 0
17/10/2018: Cổ tức tiền mặt tỉ lệ: 8%
17/10/2018
18.87
 1,041,990 18.42 19.05 18.64 10,000 0 0.3
16/10/2018
18.42
 1,050,080 18.38 18.71 18.38 5,000 0 0.1
15/10/2018
18.38
 899,710 19.03 19.03 18.38 10,000 0 0.3
12/10/2018
19.03
 1,415,780 18.60 19.03 17.88 150,020 0 3.8
11/10/2018
18.60
 784,240 19.03 19.03 18.13 20 12,250 -0.3
10/10/2018
19.03
 1,694,360 18.38 19.17 18.38 25,020 39,510 -0.4
09/10/2018
18.38
 819,010 18.31 18.46 18.24 20 10,000 -0.3
08/10/2018
18.31
 446,830 18.24 18.53 17.99 150,220 26,070 3.2
05/10/2018
18.24
 814,960 18.24 18.31 18.03 10,000 187,010 -4.5
04/10/2018
18.24
 764,200 18.31 18.38 18.06 45,450 187,010 -3.6
03/10/2018
18.31
 907,200 18.42 18.53 18.21 0 35,980 -0.9
02/10/2018
18.42
 807,140 18.38 18.46 18.13 300 90,000 -2.3
01/10/2018
18.38
 925,560 18.53 18.53 18.10 100 101,540 -2.6
28/09/2018
18.53
 1,248,810 18.60 18.67 18.17 3,760 0 0.1
27/09/2018
18.60
 1,149,210 18.60 18.67 18.17 10,130 13,930 -0.1
26/09/2018
18.60
 1,060,420 18.67 18.82 18.17 0 0 0
25/09/2018
18.67
 1,372,490 18.60 19.03 17.70 0 0 0
24/09/2018
18.60
 1,273,100 18.31 18.67 18.13 20,000 199,990 -4.6
21/09/2018
18.31
 1,518,930 17.81 18.60 17.77 0 205,390 -5.2
20/09/2018
17.81
 841,280 17.95 17.95 17.74 0 300,000 -7.4
19/09/2018
17.95
 984,480 18.17 18.24 17.85 0 116,700 -2.9
18/09/2018
18.17
 652,790 17.88 18.17 17.67 0 105,000 -2.6
17/09/2018
17.88
 679,810 19.10 19.10 17.77 20 300,000 -7.4
14/09/2018
19.10
 256,900 19.32 19.32 18.31 0 0 0
13/09/2018
19.32
 378,850 18.89 19.39 17.95 0 0 0
12/09/2018
18.89
 1,339,890 18.82 19.07 17.52 135,340 0 3.3
11/09/2018
18.82
 1,155,570 20.22 20.32 18.82 60 185,350 -4.9
10/09/2018
20.22
 473,850 20.25 20.25 19.17 20 253,410 -7.1
07/09/2018
20.25
 58,480 20.22 20.25 20.04 0 35,000 -1.0
06/09/2018
20.22
 190,940 20.50 20.50 20.11 20 108,110 -3.1
05/09/2018
20.50
 270,480 21.83 21.83 20.40 0 80,490 -2.3
04/09/2018
21.83
 273,050 22.26 22.26 20.72 200 188,660 -5.5
31/08/2018
22.26
 201,630 22.48 22.48 22.16 0 0 0
30/08/2018
22.48
 209,300 22.19 22.48 21.90 0 600 0.0
29/08/2018
22.19
 275,540 22.55 22.55 21.90 0 10,210 -0.3
28/08/2018
22.55
 247,420 22.55 22.55 21.87 0 15,000 -0.5
27/08/2018
22.55
 192,460 22.91 22.91 22.26 0 25,000 -0.8
24/08/2018
22.91
 262,450 22.41 22.98 22.05 0 0 0
23/08/2018
22.41
 199,280 22.26 22.48 21.90 0 0 0
22/08/2018
22.26
 219,730 22.91 22.98 22.05 0 25,540 -0.8
21/08/2018
22.91
 291,630 22.62 22.91 21.58 0 34,500 -1.1
20/08/2018
22.62
 237,300 22.77 22.77 22.12 0 5,110 -0.2
17/08/2018
22.77
 248,320 22.55 22.84 21.54 350 29,500 -0.9
16/08/2018
22.55
 239,540 21.90 22.55 21.47 0 0 0
15/08/2018
21.90
 164,750 21.54 22.62 21.26 0 25,000 -0.8
14/08/2018
21.54
 223,160 20.47 21.62 20.32 0 0 0
13/08/2018
20.47
 74,740 20.47 21.26 20.40 0 0 0
10/08/2018
20.47
 245,790 20.47 20.68 20.04 0 0 0
09/08/2018
20.47
 587,410 21.26 21.33 20.11 90 0 0.0
08/08/2018
21.26
 154,140 21.33 21.40 20.65 0 25,000 -0.7
07/08/2018
21.33
 148,410 21.33 21.62 20.83 0 20,000 -0.6
06/08/2018
21.33
 239,240 21.76 22.19 21.33 0 0 0
03/08/2018
21.76
 138,340 21.19 21.76 20.97 0 0 0
02/08/2018
21.19
 130,110 21.26 21.26 20.97 0 0 0
01/08/2018
21.26
 100,740 21.33 21.33 21.11 0 0 0
31/07/2018
21.33
 309,700 21.33 21.47 21.26 0 0 0
30/07/2018
21.33
 116,340 21.54 21.54 21.19 0 0 0
27/07/2018
21.54
 125,730 21.54 21.54 21.04 0 0 0
26/07/2018
21.54
 78,440 21.54 22.05 21.47 0 10,000 -0.3
25/07/2018
21.54
 163,110 21.54 21.83 21.33 0 10,380 -0.3
24/07/2018
21.54
 201,090 21.98 21.98 21.54 0 2,630 -0.1
23/07/2018
21.98
 148,780 22.01 22.05 21.69 0 5,990 -0.2
20/07/2018
22.01
 124,620 21.90 22.01 21.62 0 1,000 0.0
19/07/2018
21.90
 205,910 21.83 22.05 20.97 0 11,000 -0.3
18/07/2018
21.83
 182,610 21.40 21.83 20.97 0 6,000 -0.2
17/07/2018
21.40
 138,570 21.40 21.40 21.19 0 10,000 -0.3
16/07/2018
21.40
 147,160 21.26 21.62 20.97 0 35,000 -1.0
13/07/2018
21.26
 156,940 21.04 21.40 20.97 0 20,000 -0.6
12/07/2018
21.04
 189,450 20.68 21.11 20.54 0 0 0
11/07/2018
20.68
 155,690 20.32 20.68 19.46 0 3,000 -0.1
10/07/2018
20.32
 100,740 20.32 20.32 20.25 0 0 0
09/07/2018
20.32
 71,720 20.47 20.47 20.18 600 0 0.0
06/07/2018
20.47
 86,200 20.47 20.47 19.82 0 0 0
05/07/2018
20.47
 88,520 20.68 20.68 20.04 0 0 0
04/07/2018
20.68
 62,180 20.83 20.83 20.29 0 0 0
03/07/2018
20.83
 117,320 20.36 20.83 20.07 0 0 0
02/07/2018
20.36
 315,610 20.90 20.90 19.96 0 1,500 0.0
29/06/2018
20.90
 101,580 20.04 20.90 19.75 0 0 0

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