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)
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 20.11 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 20.18 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 20.86 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 20.90 21.19 20.11 0 0 0
12/06/2018
20.90
 82,250 21.47 21.47 20.54 0 0 0
11/06/2018
21.47
 199,930 21.19 21.54 20.75 0 0 0
08/06/2018
21.19
 223,830 21.62 21.62 20.75 0 13,270 -0.4
07/06/2018
21.62
 277,810 20.75 21.90 19.82 0 10,000 -0.3
06/06/2018
20.75
 168,940 21.19 21.19 20.68 0 1,280 0.0
05/06/2018
21.19
 134,550 21.40 21.62 21.15 0 980 0.0
04/06/2018
21.40
 107,230 21.51 21.54 21.37 0 0 0
01/06/2018
21.51
 118,380 21.54 21.54 21.33 0 160 0.0
31/05/2018
21.54
 132,730 21.47 21.83 21.33 0 0 0
30/05/2018
21.47
 73,360 21.54 21.54 20.72 0 540 0.0
29/05/2018
21.54
 74,600 21.76 21.90 21.40 0 0 0
28/05/2018
21.76
 140,560 22.69 22.69 21.11 0 5,000 -0.2
25/05/2018
22.69
 121,770 22.84 22.98 22.26 0 40 0.0
24/05/2018
22.84
 97,830 22.55 22.84 21.01 0 0 0
23/05/2018
22.55
 174,430 22.26 23.05 22.16 6,610 110 0.2
22/05/2018
22.26
 98,170 22.77 22.98 22.19 250,000 250,000 0
21/05/2018
22.77
 126,170 23.27 23.27 22.69 0 0 0
18/05/2018
23.27
 146,650 23.34 23.48 22.98 0 0 0
17/05/2018
23.34
 189,990 23.81 23.81 22.98 4,020 0 0.1
16/05/2018
23.81
 132,270 24.42 24.42 23.56 0 1,000 0.0
15/05/2018
24.42
 169,900 23.99 24.56 23.34 500 0 0.0
14/05/2018
23.99
 230,330 22.84 24.42 22.66 3,000 4,000 0.0
11/05/2018
22.84
 156,090 22.33 22.84 22.19 5,000 0 0.2
10/05/2018
22.33
 88,790 22.77 22.77 21.54 0 0 0
09/05/2018
22.77
 95,830 23.70 23.70 22.55 0 0 0
08/05/2018
23.70
 130,590 23.34 23.77 23.20 0 0 0
07/05/2018
23.34
 156,410 22.98 23.48 22.91 0 0 0
04/05/2018
22.98
 237,520 22.26 23.20 22.30 11,200 6,760 0.1
03/05/2018
22.26
 88,220 22.69 22.69 21.54 3,000 700 0.1
02/05/2018
22.69
 129,680 22.84 22.87 22.48 0 0 0
27/04/2018
22.84
 507,180 22.98 22.98 21.62 3,000 0 0.1
26/04/2018
22.98
 141,850 24.06 24.13 22.91 0 0 0
24/04/2018
24.06
 171,500 23.12 24.13 22.91 0 0 0
23/04/2018
23.12
 139,280 23.99 24.06 22.62 0 0 0
20/04/2018
23.99
 132,020 23.91 24.20 23.20 0 1,000 0.0
19/04/2018
23.91
 166,760 24.42 24.49 23.34 0 5,360 -0.2
18/04/2018
24.42
 240,990 24.49 24.70 23.84 0 3,850 -0.1
17/04/2018
24.49
 219,670 24.27 24.49 23.91 0 4,280 -0.1
16/04/2018
24.27
 331,750 24.27 24.45 23.91 660 1,000 0.0
13/04/2018
24.27
 503,890 25.78 26.18 24.20 0 0 0
12/04/2018
25.78
 419,770 25.35 25.78 25.17 0 0 0
11/04/2018
25.35
 711,210 26.07 26.14 25.28 0 4,970 -0.2
10/04/2018
26.07
 938,390 26.36 26.64 25.49 1,500 5,650 -0.2
09/04/2018
26.36
 826,130 25.93 26.36 25.78 8,880 0 0.3
06/04/2018
25.93
 1,399,820 25.03 26.14 24.78 0 2,000 -0.1
05/04/2018
25.03
 567,420 24.63 25.10 24.56 3,000 200 0.1
04/04/2018
24.63
 587,310 25.24 25.39 24.35 0 8,000 -0.3
03/04/2018
25.24
 695,400 25.60 25.64 25.14 0 17,580 -0.6
02/04/2018
25.60
 1,117,180 24.74 25.85 24.56 0 3,900 -0.1
30/03/2018
24.74
 1,707,310 24.06 25.14 22.41 1,000 21,000 -0.6
29/03/2018
24.06
 269,860 24.35 24.60 24.06 0 0 0
28/03/2018
24.35
 532,390 24.92 24.92 24.35 0 5,380 -0.2
27/03/2018
24.92
 479,390 25.14 25.39 24.85 7,900 21,310 -0.5
26/03/2018
25.14
 550,640 25.28 25.39 24.70 0 0 0
23/03/2018
25.28
 469,020 25.57 25.57 24.92 0 0 0
22/03/2018
25.57
 1,061,610 25.28 25.67 25.28 1,500 0 0.1
21/03/2018
25.28
 835,340 25.14 25.46 25.14 5,080 0 0.2
20/03/2018
25.14
 600,240 25.14 25.35 25.06 7,140 0 0.3
19/03/2018
25.14
 617,430 25.46 25.49 25.14 0 0 0
16/03/2018
25.46
 947,620 24.74 25.71 24.74 0 0 0
15/03/2018
24.74
 801,690 25.14 25.14 24.49 0 0 0
14/03/2018
25.14
 963,760 24.99 25.21 23.74 0 0 0
13/03/2018
24.99
 938,640 25.64 25.64 24.81 8,810 0 0.3
12/03/2018
25.64
 1,128,000 25.78 26.03 25.64 400 0 0.0
09/03/2018
25.78
 1,156,570 25.14 25.89 25.35 8,300 0 0.3
08/03/2018
25.14
 1,256,830 24.70 25.14 24.70 2,770 0 0.1
07/03/2018
24.70
 756,030 25.03 25.14 24.49 8,500 0 0.3
06/03/2018
25.03
 1,123,020 24.06 25.03 23.88 3,000 0 0.1
05/03/2018
24.06
 663,440 24.56 24.70 23.99 0 350 0.0
02/03/2018
24.56
 667,630 24.78 24.78 24.13 0 12,000 -0.4
01/03/2018
24.78
 675,250 25.06 25.10 24.42 0 11,180 -0.4
28/02/2018
25.06
 705,880 24.78 25.64 24.63 0 0 0
27/02/2018
24.78
 664,500 24.74 24.88 24.45 23,210 0 0.8
26/02/2018
24.74
 541,260 25.03 25.17 24.56 5,160 0 0.2
23/02/2018
25.03
 757,640 24.38 25.14 24.24 6,020 0 0.2
22/02/2018
24.38
 594,380 24.49 24.63 24.20 0 2,000 -0.1
21/02/2018
24.49
 749,980 23.56 24.78 23.56 0 200 0.0
13/02/2018
23.56
 119,690 23.38 23.56 23.38 0 0 0
12/02/2018
23.38
 261,620 23.38 23.38 21.83 0 0 0
09/02/2018
23.38
 278,260 25.14 25.14 23.38 0 1,490 0.0
08/02/2018
25.14
 252,660 26.43 26.43 24.78 50 0 0.0
07/02/2018
26.43
 551,140 27.65 27.65 25.75 0 0 0
06/02/2018
27.65
 455,220 28.01 29.95 26.43 0 7,000 -0.3
05/02/2018
28.01
 974,300 26.93 28.01 26.57 17,880 0 0.7
02/02/2018
26.93
 972,120 27.15 27.15 26.72 0 0 0
01/02/2018
27.15
 141,240 27.40 27.47 27.00 0 600 0.0
31/01/2018
27.40
 465,360 26.57 27.72 26.36 0 100 0.0
30/01/2018
26.57
 307,760 26.43 26.72 26.28 0 11,290 -0.4

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