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
17.10
17.10
2 tháng
(2026-08-06) 		-2.15 -12.23% 8,629,400 -127,500 -2.0
15.30
17.73
17.10
3 tháng
(2026-07-07) 		-2.33 -13.13% 14,450,700 3,000 0.5
15.30
18.14
17.10
6 tháng
(2026-04-08) 		-5.55 -26.51% 34,224,200 -610,900 -13.0
15.30
21.18
17.10
12 tháng
(2025-10-10) 		-8.24 -34.85% 104,686,600 -1,378,000 -31.4
15.30
23.64
17.10
24 tháng
(2024-10-15) 		1.08 7.56% 437,914,700 1,892,100 -11.4
13.95
25.14
17.10
36 tháng
(2023-10-23) 		1.63 11.82% 564,199,600 1,786,210 -12.5
12.36
25.14
17.10
60 tháng
(2021-11-01) 		-1.87 -10.84% 908,168,000 1,422,340 -23.2
9.68
26.23
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/01/2018
22.77
 257,310 22.12 22.91 22.12 0 990 0.0
02/01/2018
22.19
 219,590 21.76 22.33 21.76 0 3,000 -0.1
29/12/2017
21.90
 246,300 21.19 21.90 21.11 0 6,000 -0.2
28/12/2017
21.40
 164,980 21.04 21.47 20.75 0 0 0
27/12/2017
21.04
 160,140 20.68 21.04 20.32 0 0 0
26/12/2017
20.97
 217,390 20.90 20.97 20.61 1,200 0 0.0
25/12/2017
20.97
 205,090 20.90 20.97 20.61 0 0 0
22/12/2017
20.97
 161,070 20.68 20.97 20.68 0 0 0
21/12/2017
20.83
 240,930 21.04 21.19 20.47 0 0 0
20/12/2017
21.11
 191,430 21.11 21.33 20.90 0 3,210 -0.1
19/12/2017
21.19
 257,620 21.47 21.47 20.68 0 760 0.0
18/12/2017
21.54
 231,210 21.33 21.62 21.33 0 0 0
15/12/2017
21.37
 428,920 21.33 21.40 21.11 0 0 0
14/12/2017
21.33
 443,960 21.04 21.33 20.68 0 0 0
13/12/2017
20.83
 314,500 20.83 20.83 20.54 0 6,870 -0.2
12/12/2017
20.83
 400,350 20.22 20.83 20.04 2,200 3,200 0.0
11/12/2017
20.40
 207,080 20.61 20.61 20.25 0 0 0
08/12/2017
20.61
 242,360 20.47 20.68 20.32 0 0 0
07/12/2017
20.54
 367,500 20.04 20.54 20.04 0 34,440 -1.0
06/12/2017
20.04
 122,120 19.89 20.11 19.82 2,000 0 0.1
05/12/2017
20.11
 318,960 20.18 20.18 19.93 0 0 0
04/12/2017
20.04
 229,230 20.04 20.18 20.04 0 0 0
01/12/2017
20.04
 371,480 20.00 20.18 19.96 7,700 3,130 0.1
30/11/2017
20.22
 371,950 20.11 20.25 20.11 0 0 0
29/11/2017
20.18
 498,990 20.18 20.22 20.04 270 0 0.0
28/11/2017
20.14
 511,190 20.25 20.25 20.04 2,000 0 0.1
27/11/2017
20.14
 536,660 19.89 20.47 19.89 0 3,250 -0.1
24/11/2017
19.86
 422,950 19.89 20.00 19.68 0 0 0
23/11/2017
19.89
 590,330 20.00 20.29 19.86 4,000 0 0.1
22/11/2017
20.11
 308,510 20.32 20.32 20.00 0 0 0
21/11/2017
20.40
 326,170 20.07 20.58 20.07 90 0 0.0
20/11/2017
20.11
 424,050 20.79 20.86 20.11 0 80,470 -2.3
17/11/2017
20.79
 404,890 20.47 20.79 20.04 0 101,230 -2.9
16/11/2017
20.50
 620,260 20.65 20.68 20.18 800 138,000 -3.9
15/11/2017
20.65
 571,650 20.65 20.75 20.04 0 119,090 -3.4
14/11/2017
20.79
 623,710 20.90 20.93 19.89 0 137,160 -3.9
13/11/2017
20.97
 623,550 20.75 21.01 20.36 0 3,300 -0.1
10/11/2017
20.68
 627,670 19.86 20.79 19.86 1,800 3,000 0.0
09/11/2017
19.96
 498,180 19.86 20.11 19.75 0 4,500 -0.1
08/11/2017
19.96
 450,390 19.93 20.18 19.89 0 3,000 -0.1
07/11/2017
20.04
 445,660 20.11 20.43 19.96 0 0 0
06/11/2017
20.36
 598,180 19.71 20.36 19.71 0 0 0
03/11/2017
19.89
 482,260 19.57 19.89 19.43 0 0 0
02/11/2017
19.68
 334,530 19.61 19.79 19.61 0 0 0
01/11/2017
19.64
 354,140 19.50 19.79 19.50 0 1,280 0.0
31/10/2017
19.68
 273,390 19.75 19.82 19.46 0 0 0
30/10/2017
19.75
 266,520 19.32 19.89 19.32 0 3,990 -0.1
27/10/2017
19.46
 227,660 19.39 20.04 19.39 0 51,300 -1.4
26/10/2017
19.39
 165,100 19.28 20.25 19.28 2,000 54,880 -1.4
25/10/2017
19.28
 252,420 19.21 19.28 19.07 0 101,710 -2.7
24/10/2017
19.25
 125,560 19.35 19.39 19.21 0 25,610 -0.7
23/10/2017
19.39
 123,650 19.39 19.61 19.21 0 13,650 -0.4
20/10/2017
19.50
 280,620 19.61 19.96 19.46 0 16,860 -0.5
19/10/2017
19.50
 294,410 19.39 19.57 19.25 0 52,470 -1.4
18/10/2017
19.53
 432,100 19.68 19.68 19.50 0 5,500 -0.1
17/10/2017
19.68
 475,800 19.96 19.96 19.61 0 74,780 -2.1
16/10/2017
20.04
 604,840 19.39 20.18 19.32 0 0 0
13/10/2017
19.39
 629,000 19.68 19.68 19.35 3,400 162,790 -4.3
12/10/2017
19.68
 232,190 19.89 19.89 19.68 300 23,520 -0.6
11/10/2017
19.89
 472,300 20.04 20.07 19.79 0 55,430 -1.5
10/10/2017
20.11
 553,550 20.47 20.47 20.04 10,000 95,080 -2.4
09/10/2017
20.47
 459,320 20.36 20.47 20.04 200 93,910 -2.6
06/10/2017
20.40
 307,360 20.68 20.68 20.32 0 60,360 -1.7
05/10/2017
20.75
 388,130 21.37 21.47 20.11 0 28,110 -0.8
04/10/2017
21.40
 485,840 21.62 21.62 20.75 400 55,960 -1.6
03/10/2017
21.65
 252,430 22.08 22.08 21.54 0 53,350 -1.6
02/10/2017
22.05
 207,900 22.16 22.37 21.90 0 0 0
29/09/2017
22.19
 308,850 21.83 22.59 21.83 0 0 0
28/09/2017
22.55
 468,680 21.80 22.55 21.76 0 10,000 -0.3
27/09/2017
21.83
 552,330 21.72 21.98 21.62 0 0 0
26/09/2017
21.80
 479,650 21.58 21.87 21.54 0 0 0
25/09/2017
21.72
 523,230 21.80 21.94 21.54 0 0 0
22/09/2017
21.90
 472,700 21.90 22.01 21.54 0 0 0
21/09/2017
21.87
 337,210 21.65 21.87 21.62 0 0 0
20/09/2017
21.69
 473,760 21.54 21.76 21.26 30 0 0.0
19/09/2017
21.83
 711,850 21.33 22.05 21.26 780 19,560 -0.6
18/09/2017
21.29
 503,110 20.83 21.40 20.83 0 7,000 -0.2
15/09/2017
20.83
 503,110 20.54 20.83 20.36 0 275,730 -7.9
14/09/2017
20.58
 521,260 20.54 20.90 20.40 0 95,850 -2.8
13/09/2017
20.47
 256,280 20.54 20.72 20.43 0 74,380 -2.1
12/09/2017
20.54
 360,330 20.90 20.90 20.40 0 160,360 -4.6
11/09/2017
20.97
 489,870 20.93 20.97 20.68 610 0 0.0
08/09/2017
20.97
 354,740 20.90 20.97 20.83 0 0 0
07/09/2017
21.01
 797,720 20.90 21.19 20.83 0 32,640 -1.0
06/09/2017
21.01
 472,600 20.97 21.01 20.90 0 1,900 -0.1
05/09/2017
21.01
 508,200 21.01 21.26 20.90 0 127,040 -3.7
01/09/2017
21.01
 303,980 21.01 21.08 20.90 700 0 0.0
31/08/2017
21.01
 391,990 21.08 21.08 20.86 0 0 0
30/08/2017
20.86
 372,160 21.11 21.22 20.86 0 48,860 -1.4
29/08/2017
21.11
 324,060 20.97 21.15 20.93 0 0 0
28/08/2017
21.01
 346,680 20.90 21.19 20.90 0 75,000 -2.2
25/08/2017
20.90
 439,940 21.47 21.54 20.90 0 91,900 -2.7
24/08/2017
21.47
 293,200 21.04 21.54 20.97 0 7,000 -0.2
23/08/2017
21.04
 334,620 21.33 21.47 21.04 0 1,300 0.0
22/08/2017
21.33
 306,440 21.80 21.87 21.11 0 17,250 -0.5
21/08/2017
21.83
 305,610 22.26 22.26 21.83 0 18,240 -0.6
18/08/2017
22.19
 274,300 22.26 22.33 22.12 0 0 0
17/08/2017: Cổ tức tiền mặt tỉ lệ: 6%
17/08/2017
22.41
 513,800 22.19 22.55 21.47 0 0 0
16/08/2017
22.55
 659,220 22.30 22.55 21.92 400 0 0.0
15/08/2017
22.30
 280,080 22.48 22.97 22.30 0 0 0

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