CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

17.10
0.15
(0.88%)
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
(2026-09-07) 		-1.35 -8.06% 4,587,900 6,600 0.5
15.30
16.95
16.95
2 tháng
(2026-08-06) 		-2.15 -12.23% 8,629,400 -127,500 -2.0
15.30
17.73
16.95
3 tháng
(2026-07-07) 		-2.33 -13.13% 14,450,700 3,000 0.5
15.30
18.14
16.95
6 tháng
(2026-04-08) 		-5.55 -26.51% 34,224,200 -610,900 -13.0
15.30
21.18
16.95
12 tháng
(2025-10-10) 		-8.24 -34.85% 104,686,600 -1,378,000 -31.4
15.30
23.64
16.95
24 tháng
(2024-10-15) 		1.08 7.56% 437,914,700 1,892,100 -11.4
13.95
25.14
16.95
36 tháng
(2023-10-23) 		1.63 11.82% 564,199,600 1,786,210 -12.5
12.36
25.14
16.95
60 tháng
(2021-11-01) 		-1.87 -10.84% 908,168,000 1,422,340 -23.2
9.68
26.23
16.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
19.16
 1,850,720 19.05 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 18.75 19.20 18.57 130,000 0 3.3
18/10/2018
18.79
 745,920 18.83 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 18.83 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 18.85 19.03 18.38 10,000 0 0.3
12/10/2018
19.03
 1,415,780 18.24 19.03 17.88 150,020 0 3.8
11/10/2018
18.60
 784,240 18.60 18.60 18.13 20 12,250 -0.3
10/10/2018
19.03
 1,694,360 18.42 19.17 18.38 25,020 39,510 -0.4
09/10/2018
18.38
 819,010 18.42 18.46 18.24 20 10,000 -0.3
08/10/2018
18.31
 446,830 18.17 18.53 17.99 150,220 26,070 3.2
05/10/2018
18.24
 814,960 18.17 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 18.49 18.53 18.21 0 35,980 -0.9
02/10/2018
18.42
 807,140 18.31 18.46 18.13 300 90,000 -2.3
01/10/2018
18.38
 925,560 18.24 18.46 18.10 100 101,540 -2.6
28/09/2018
18.53
 1,248,810 18.31 18.67 18.17 3,760 0 0.1
27/09/2018
18.60
 1,149,210 18.17 18.67 18.17 10,130 13,930 -0.1
26/09/2018
18.60
 1,060,420 18.17 18.82 18.17 0 0 0
25/09/2018
18.67
 1,372,490 17.70 19.03 17.70 0 0 0
24/09/2018
18.60
 1,273,100 18.17 18.67 18.13 20,000 199,990 -4.6
21/09/2018
18.31
 1,518,930 17.77 18.60 17.77 0 205,390 -5.2
20/09/2018
17.81
 841,280 17.88 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 18.10 18.10 17.77 20 300,000 -7.4
14/09/2018
19.10
 256,900 19.17 19.25 18.31 0 0 0
13/09/2018
19.32
 378,850 18.67 19.39 17.95 0 0 0
12/09/2018
18.89
 1,339,890 19.03 19.07 17.52 135,340 0 3.3
11/09/2018
18.82
 1,155,570 20.25 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 21.19 21.19 20.40 0 80,490 -2.3
04/09/2018
21.83
 273,050 22.19 22.19 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 22.12 22.48 21.90 0 600 0.0
29/08/2018
22.19
 275,540 22.48 22.48 21.90 0 10,210 -0.3
28/08/2018
22.55
 247,420 22.26 22.55 21.87 0 15,000 -0.5
27/08/2018
22.55
 192,460 22.84 22.91 22.26 0 25,000 -0.8
24/08/2018
22.91
 262,450 22.33 22.98 22.05 0 0 0
23/08/2018
22.41
 199,280 22.12 22.48 21.90 0 0 0
22/08/2018
22.26
 219,730 22.77 22.98 22.05 0 25,540 -0.8
21/08/2018
22.91
 291,630 22.48 22.91 21.58 0 34,500 -1.1
20/08/2018
22.62
 237,300 22.55 22.62 22.12 0 5,110 -0.2
17/08/2018
22.77
 248,320 22.48 22.84 21.54 350 29,500 -0.9
16/08/2018
22.55
 239,540 21.76 22.55 21.47 0 0 0
15/08/2018
21.90
 164,750 21.40 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 21.26 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 21.54 22.19 21.33 0 0 0
03/08/2018
21.76
 138,340 21.04 21.76 20.97 0 0 0
02/08/2018
21.19
 130,110 21.11 21.19 20.97 0 0 0
01/08/2018
21.26
 100,740 21.26 21.26 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 21.40 21.44 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 21.47 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 21.98 22.05 21.69 0 5,990 -0.2
20/07/2018
22.01
 124,620 21.76 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 21.26 21.83 20.97 0 6,000 -0.2
17/07/2018
21.40
 138,570 21.33 21.40 21.19 0 10,000 -0.3
16/07/2018
21.40
 147,160 21.19 21.62 20.97 0 35,000 -1.0
13/07/2018
21.26
 156,940 20.97 21.40 20.97 0 20,000 -0.6
12/07/2018
21.04
 189,450 21.04 21.11 20.54 0 0 0
11/07/2018
20.68
 155,690 20.11 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 20.32 20.40 20.18 600 0 0.0
06/07/2018
20.47
 86,200 19.82 20.47 19.82 0 0 0
05/07/2018
20.47
 88,520 20.61 20.61 20.04 0 0 0
04/07/2018
20.68
 62,180 20.68 20.68 20.29 0 0 0
03/07/2018
20.83
 117,320 20.32 20.83 20.07 0 0 0
02/07/2018
20.36
 315,610 20.75 20.75 19.96 0 1,500 0.0
29/06/2018
20.90
 101,580 19.89 20.90 19.75 0 0 0
28/06/2018
20.04
 127,910 20.58 21.11 19.82 0 11,340 -0.3
27/06/2018
20.58
 434,310 20.04 20.58 19.17 0 0 0
26/06/2018
20.04
 334,840 20.04 20.04 18.96 0 0 0
25/06/2018
20.04
 140,020 20.47 20.47 19.75 0 0 0
22/06/2018
20.47
 207,770 19.89 20.75 19.75 0 0 0
21/06/2018
20.11
 152,770 20.25 20.25 19.75 0 3,270 -0.1
20/06/2018
20.25
 161,620 20.11 20.83 20.07 0 0 0
19/06/2018
20.18
 93,290 20.61 20.61 19.75 840 0 0.0
18/06/2018
20.61
 386,640 20.90 20.90 20.61 0 0 0
15/06/2018
20.86
 650,130 20.83 21.04 20.61 0 0 0
14/06/2018
20.83
 660,510 20.83 20.90 20.54 0 2,000 -0.1
13/06/2018
20.83
 171,220 20.75 21.19 20.11 0 0 0
12/06/2018
20.90
 82,250 21.11 21.11 20.54 0 0 0
11/06/2018
21.47
 199,930 21.11 21.54 20.75 0 0 0
08/06/2018
21.19
 223,830 21.54 21.54 20.75 0 13,270 -0.4
07/06/2018
21.62
 277,810 20.68 21.90 19.82 0 10,000 -0.3
06/06/2018
20.75
 168,940 21.04 21.19 20.68 0 1,280 0.0

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