CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

15.10
-0.35
(-2.27%)
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
(2024-08-21) 		-0.70 -4.33% 4,063,900 -146,400 -2.3
15
16.20
15.10
2 tháng
(2024-07-22) 		-1.25 -7.49% 11,469,200 -285,600 -4.6
15
16.85
15.10
3 tháng
(2024-06-24) 		-1.15 -6.93% 20,896,200 -241,400 -3.8
15
17.75
15.10
6 tháng
(2024-03-25) 		-0.55 -3.44% 74,442,600 -123,250 -1.5
13.60
18.80
15.10
12 tháng
(2023-09-26) 		0.95 6.55% 131,178,900 -89,790 -0.7
13.60
18.80
15.10
24 tháng
(2022-10-03) 		2.95 23.60% 262,750,800 -52,260 0.5
10.65
18.80
15.10
36 tháng
(2021-10-06) 		-1.15 -6.93% 493,620,400 -255,460 -8.4
10.65
28.85
15.10
60 tháng
(2019-10-17) 		-5.42 -25.99% 808,944,140 -15,231,730 -291.4
9.66
28.85
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2016
23.26
 896,610 21.85 23.37 21.96 100 0 0.0
16/09/2016
21.85
 247,720 21.81 22.07 21.73 42,110 0 1.2
15/09/2016
21.81
 297,650 21.88 21.92 21.73 93,480 0 2.7
14/09/2016
21.88
 295,130 22.22 22.44 21.77 8,000 8,000 0.0
13/09/2016
22.22
 495,290 21.70 22.22 21.77 53,180 4,000 1.4
12/09/2016
21.70
 449,750 22.44 22.44 21.55 12,480 63,000 -1.5
09/09/2016
22.44
 1,026,940 21.55 22.74 21.55 364,560 0 10.7
08/09/2016
21.55
 1,524,390 20.65 21.85 20.65 0 0 0
07/09/2016
20.65
 328,590 20.58 20.73 20.43 26,930 0 0.7
06/09/2016
20.58
 222,050 20.43 20.73 20.50 8,000 0 0.2
05/09/2016
20.43
 260,440 20.80 20.95 20.43 14,200 0 0.4
01/09/2016
20.80
 512,810 20.28 20.80 20.21 250,500 0 6.9
31/08/2016
20.28
 269,140 20.06 20.43 20.06 0 0 0
30/08/2016
20.06
 328,580 19.98 20.13 19.91 0 0 0
29/08/2016
19.98
 420,610 20.43 20.73 19.98 5,900 0 0.2
26/08/2016
20.43
 578,170 20.58 20.73 20.28 0 0 0
25/08/2016
20.58
 200,300 20.88 20.95 20.58 0 0 0
24/08/2016
20.88
 451,900 20.73 21.10 20.73 100,200 0 2.8
23/08/2016
20.73
 471,840 20.21 20.73 20.13 32,800 0 0.9
22/08/2016
20.21
 318,670 20.21 20.35 19.91 3,500 0 0.1
19/08/2016
20.21
 330,630 20.50 20.73 20.21 0 0 0
18/08/2016
20.50
 252,080 20.43 20.73 20.35 0 460 -0.0
17/08/2016
20.43
 291,340 20.73 20.73 20.43 10,000 0 0.3
16/08/2016
20.73
 954,660 20.50 21.10 20.50 20,000 2,000 0.5
15/08/2016
20.50
 357,130 20.35 20.50 20.06 10,000 0 0.3
12/08/2016
20.35
 331,980 20.65 20.80 20.13 0 0 0
11/08/2016
20.65
 419,700 20.28 20.73 20.28 0 2,000 -0.1
10/08/2016
20.28
 309,300 19.98 20.35 19.98 5,970 0 0.2
09/08/2016
19.98
 447,930 19.46 20.06 19.46 0 0 0
08/08/2016
19.46
 205,800 19.39 19.83 19.39 0 0 0
05/08/2016
19.39
 365,080 19.46 19.53 19.09 136,530 0 3.5
04/08/2016
19.46
 411,640 19.68 20.13 19.46 57,000 0 1.5
03/08/2016
19.68
 599,870 20.06 20.06 19.31 151,910 0 4.0
02/08/2016
20.06
 528,920 20.80 20.80 19.98 71,320 0 1.9
01/08/2016
20.80
 229,690 21.17 21.17 20.80 0 0 0
29/07/2016
21.17
 572,310 21.03 21.92 21.03 3,200 0 0.1
28/07/2016
21.03
 746,170 20.13 21.03 20.13 0 0 0
27/07/2016
20.13
 193,550 20.06 20.21 20.06 0 0 0
26/07/2016
20.06
 229,740 20.13 20.13 19.91 0 0 0
25/07/2016
20.13
 182,230 20.06 20.21 19.98 0 0 0
22/07/2016
20.06
 212,460 20.28 20.28 19.83 0 0 0
21/07/2016
20.28
 158,480 20.50 20.80 20.21 0 0 0
20/07/2016
20.50
 705,260 19.91 20.88 19.91 0 0 0
19/07/2016
19.91
 408,910 19.91 20.28 19.68 1,000 1,000 -0.0
18/07/2016
19.91
 485,410 20.06 20.13 19.76 201,990 0 5.4
15/07/2016
20.06
 285,830 19.91 20.13 19.68 114,190 4,600 2.9
14/07/2016
19.91
 313,430 20.35 20.50 19.91 9,000 0 0.2
13/07/2016
20.35
 435,480 19.98 20.50 19.98 63,710 0 1.7
12/07/2016
19.98
 429,060 19.91 20.13 19.53 101,390 0 2.7
11/07/2016
19.91
 626,140 20.43 20.43 19.83 200,000 0 5.4
08/07/2016
20.43
 513,350 20.35 20.73 20.13 7,920 0 0.2
07/07/2016
20.35
 763,850 20.58 20.65 20.28 125,000 0 3.4
06/07/2016
20.58
 715,760 20.06 20.80 19.61 91,550 0 2.4
05/07/2016
20.06
 1,645,560 20.65 20.65 19.76 358,850 0 9.7
04/07/2016
20.65
 1,478,000 21.17 21.25 20.65 69,090 500 1.9
01/07/2016
21.17
 2,550,720 21.32 21.47 20.65 240,460 0 6.8
30/06/2016
21.32
 2,549,240 20.95 21.62 20.88 75,000 8,000 1.9
29/06/2016
20.95
 1,181,830 20.88 21.25 20.73 80,200 0 2.2
28/06/2016
20.88
 579,210 21.10 21.10 20.73 95,000 0 2.7
27/06/2016
21.10
 570,070 20.88 21.17 20.50 0 0 0
24/06/2016
20.88
 1,657,860 21.77 21.77 20.28 0 0 0
23/06/2016
21.77
 787,990 22.07 22.14 21.70 1,000 0 0.0
22/06/2016
22.07
 1,672,340 21.47 22.14 20.95 3,000 0 0.1
21/06/2016
21.47
 1,567,610 20.65 21.47 20.50 10,800 18,900 -0.2
20/06/2016
20.65
 356,540 20.28 20.65 20.28 0 0 0
17/06/2016
20.28
 673,000 20.80 20.80 20.13 0 0 0
16/06/2016
20.80
 902,940 21.62 21.62 20.80 0 0 0
15/06/2016
21.62
 1,038,200 21.25 21.85 20.35 0 0 0
14/06/2016
21.25
 1,019,900 19.91 21.25 19.91 0 0 0
13/06/2016
19.91
 691,410 20.43 20.43 19.53 500 0 0.0
10/06/2016
20.43
 476,820 20.58 20.65 20.13 0 0 0
09/06/2016
20.58
 772,540 19.39 20.65 19.61 10,000 0 0.3
08/06/2016
19.39
 954,860 18.12 19.39 18.19 16,000 0 0.4
07/06/2016
18.12
 444,570 17.89 18.27 17.89 0 0 0
06/06/2016
17.89
 290,630 17.97 18.04 17.74 0 0 0
03/06/2016
17.97
 307,200 18.19 18.27 17.97 13,000 0 0.3
02/06/2016
18.19
 503,260 17.97 18.49 18.04 0 0 0
01/06/2016
17.97
 245,400 17.82 18.04 17.74 0 0 0
31/05/2016
17.82
 327,910 17.67 17.89 17.52 0 0 0
30/05/2016
17.67
 564,250 18.12 18.12 17.60 3,500 0 0.1
27/05/2016
18.12
 663,710 17.97 18.56 17.97 0 0 0
26/05/2016
17.97
 747,730 17.74 18.27 17.60 0 0 0
25/05/2016
17.74
 955,780 16.63 17.74 16.55 0 0 0
24/05/2016
16.63
 342,370 16.63 16.70 16.40 0 10,000 -0.2
23/05/2016
16.63
 280,090 16.85 16.85 16.63 0 0 0
20/05/2016
16.85
 309,370 16.63 16.85 16.55 16,360 0 0.4
19/05/2016
16.63
 353,360 16.70 16.70 16.48 0 0 0
18/05/2016
16.70
 420,370 16.70 16.78 16.55 39,730 0 0.9
17/05/2016
16.70
 327,980 16.55 16.78 16.48 20,000 0 0.4
16/05/2016
16.55
 261,040 16.33 16.55 16.03 4,260 0 0.1
13/05/2016
16.33
 226,200 16.63 16.63 16.25 56,070 0 1.2
12/05/2016
16.63
 133,530 16.55 16.78 16.55 21,000 0 0.5
11/05/2016
16.55
 257,580 16.18 16.55 15.81 13,600 8,000 0.1
10/05/2016
16.18
 314,240 16.70 16.70 15.58 4,990 0 0.1
09/05/2016
16.70
 233,400 16.92 16.92 16.70 0 0 0
06/05/2016
16.92
 417,100 17.00 17.07 16.70 4,000 0 0.1
05/05/2016
17.00
 216,730 17.15 17.37 16.92 4,000 0 0.1
04/05/2016: Cổ tức tiền mặt tỉ lệ: 15%
04/05/2016
17.15
 119,460 16.78 17.45 16.78 3,000 1,000 0.0
29/04/2016
16.78
 224,210 16.50 16.78 16.50 2,180 0 0.1
28/04/2016
16.50
 134,400 16.43 16.64 16.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |