CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

16.85
0.30
(1.81%)
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
(2024-10-23) 		1.15 7.42% 7,450,500 -63,300 -1.1
15.35
16.95
16.55
2 tháng
(2024-09-23) 		1.50 9.90% 12,840,000 -122,600 -2.0
15.10
16.95
16.55
3 tháng
(2024-08-26) 		0.85 5.38% 16,464,600 -247,800 -3.9
15
16.95
16.55
6 tháng
(2024-05-27) 		-1.80 -9.76% 57,164,500 -612,500 -10.3
15
18.80
16.55
12 tháng
(2023-11-28) 		2.40 16.84% 124,831,600 25,560 0.6
13.60
18.80
16.55
24 tháng
(2022-12-05) 		4.10 32.67% 262,417,100 -157,340 -1.8
11.40
18.80
16.55
36 tháng
(2021-12-08) 		-4.15 -19.95% 431,816,000 -463,410 -10.5
10.65
28.85
16.55
60 tháng
(2019-12-19) 		-1.13 -6.33% 800,541,550 -14,675,440 -272.4
9.66
28.85
16.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2016
12.58
 177,870 12.58 12.58 12.23 0 1,200 -0.0
01/02/2016
12.58
 187,070 12.65 12.65 12.30 0 0 0
29/01/2016
12.65
 173,730 12.44 12.65 12.51 0 0 0
28/01/2016
12.44
 235,680 11.88 12.65 11.81 0 0 0
27/01/2016
11.88
 64,670 11.74 11.88 11.81 0 0 0
26/01/2016
11.74
 79,040 11.88 11.88 11.53 0 0 0
25/01/2016
11.88
 114,510 11.95 12.02 11.81 0 0 0
22/01/2016
11.95
 47,180 12.16 12.16 11.81 0 0 0
21/01/2016
12.16
 125,780 12.51 12.51 12.02 0 0 0
20/01/2016
12.51
 50,520 12.86 12.86 12.16 0 0 0
19/01/2016
12.86
 100,270 13.00 13.00 12.23 0 0 0
18/01/2016
13.00
 21,870 13.28 13.28 12.51 0 0 0
15/01/2016
13.28
 1,510 13.28 13.42 12.93 0 0 0
14/01/2016
13.28
 23,660 13.28 13.28 12.65 0 500 -0.0
13/01/2016
13.28
 70,540 13.49 13.49 12.93 0 31,550 -0.6
12/01/2016
13.49
 9,220 13.49 13.49 13.28 0 0 0
11/01/2016
13.49
 2,020 13.49 13.56 12.93 0 0 0
08/01/2016
13.49
 610 13.63 13.84 13.49 0 0 0
07/01/2016
13.63
 1,580 13.56 13.77 13.21 0 0 0
06/01/2016
13.56
 10,860 13.91 13.98 13.28 0 0 0
05/01/2016
13.91
 19,410 13.98 13.98 13.21 0 3,200 -0.1
04/01/2016
13.98
 21,960 13.63 14.26 13.14 0 180 -0.0
31/12/2015
13.63
 5,720 12.93 13.63 13.63 0 1,010 -0.0
30/12/2015
12.93
 38,520 13.28 13.28 12.44 0 2,570 -0.0
29/12/2015
13.28
 420 13.35 13.63 13.00 0 320 -0.0
28/12/2015
13.35
 1,100 13.35 13.56 13.35 0 0 0
25/12/2015
13.35
 10,710 13.91 13.91 13.35 180 5,110 -0.1
24/12/2015
13.91
 8,100 13.98 13.98 13.63 0 8,000 -0.2
23/12/2015
13.98
 3,960 13.98 13.98 13.28 1,000 2,740 -0.0
22/12/2015
13.98
 5,150 13.98 13.98 13.28 0 3,000 -0.1
21/12/2015
13.98
 8,280 13.91 14.12 13.63 0 5,100 -0.1
18/12/2015
13.91
 3,150 13.91 14.05 13.28 0 50 -0.0
17/12/2015
13.91
 11,660 13.91 13.98 13.84 0 2,010 -0.0
16/12/2015
13.91
 1,900 13.49 14.26 13.91 0 1,100 -0.0
15/12/2015
13.49
 41,000 13.70 13.98 13.49 0 0 0
14/12/2015
13.70
 14,820 13.98 14.26 13.63 0 0 0
11/12/2015
13.98
 100 13.84 13.98 13.98 0 0 0
10/12/2015
13.84
 2,650 13.98 14.12 13.84 0 0 0
09/12/2015
13.98
 6,750 13.98 13.98 13.63 3,000 0 0.1
08/12/2015
13.98
 10,240 13.98 14.40 13.63 0 50 -0.0
07/12/2015
13.98
 23,990 14.19 14.19 13.70 0 0 0
04/12/2015
14.19
 3,410 14.19 14.19 13.77 0 0 0
03/12/2015
14.19
 110 14.19 14.19 14.19 0 0 0
02/12/2015
14.19
 5,440 14.26 14.26 13.63 0 0 0
01/12/2015
14.26
 3,620 14.05 14.26 13.63 0 0 0
30/11/2015
14.05
 8,860 14.05 14.12 13.63 0 0 0
27/11/2015
14.05
 990 14.40 14.40 13.63 0 0 0
26/11/2015
14.40
 3,110 14.40 14.68 13.63 0 0 0
25/11/2015
14.40
 15,310 14.33 14.40 13.91 0 7,860 -0.2
24/11/2015
14.33
 73,010 14.33 14.33 13.98 1,500 0 0.0
23/11/2015
14.33
 29,460 14.47 14.47 14.19 0 0 0
20/11/2015
14.47
 25,520 14.33 14.47 14.26 0 0 0
19/11/2015
14.33
 41,640 14.47 14.61 14.33 0 0 0
18/11/2015
14.47
 41,460 14.47 14.61 14.33 5,000 0 0.1
17/11/2015
14.47
 70,920 14.26 14.61 14.12 0 0 0
16/11/2015
14.26
 53,520 14.26 14.33 14.05 10,000 0 0.2
13/11/2015
14.26
 20,340 14.26 14.54 13.91 0 90 -0.0
12/11/2015
14.26
 29,160 14.19 14.61 13.84 0 0 0
11/11/2015
14.19
 9,200 14.26 14.26 13.84 0 0 0
10/11/2015
14.26
 16,150 14.05 14.26 13.77 1,500 30 0.0
09/11/2015
14.05
 26,780 14.19 14.33 14.05 10,000 0 0.2
06/11/2015
14.19
 40,970 13.98 14.26 13.84 23,000 0 0.5
05/11/2015
13.98
 80,820 13.70 13.98 13.56 40,000 0 0.8
04/11/2015
13.70
 58,910 13.63 13.70 13.49 10,000 0 0.2
03/11/2015
13.63
 14,740 13.63 13.63 13.28 2,000,000 0 40
02/11/2015
13.63
 14,030 13.63 13.98 12.93 0 0 0
30/10/2015
13.63
 93,840 13.28 13.91 13.28 0 0 0
29/10/2015
13.28
 88,240 13.07 13.63 12.72 2,700 0 0.1
28/10/2015
13.07
 85,140 13.07 13.91 12.23 0 11,180 -0.2
27/10/2015
13.07
 43,340 12.44 13.21 12.51 4,480 0 0.1
26/10/2015
12.44
 115,090 11.67 12.44 11.67 0 0 0
23/10/2015
11.67
 21,350 11.67 11.67 11.25 500 0 0.0
22/10/2015
11.67
 13,760 11.74 11.74 11.39 0 0 0
21/10/2015
11.74
 29,400 11.74 11.74 11.25 1,000 0 0.0
20/10/2015
11.74
 104,820 11.81 11.81 11.32 3,200 0 0.1
19/10/2015
11.81
 110,310 11.81 11.81 11.67 0 0 0
16/10/2015
11.81
 141,390 11.81 11.81 11.60 3,300 0 0.1
15/10/2015
11.81
 126,710 11.81 11.88 11.53 0 0 0
14/10/2015
11.81
 124,160 11.81 11.88 11.60 1,000 0 0.0
13/10/2015
11.81
 133,900 11.88 11.88 11.39 2,700 0 0.0
12/10/2015
11.88
 8,480 11.88 11.88 11.74 7,200 0 0.1
09/10/2015
11.88
 7,030 11.74 12.02 11.88 5,500 0 0.1
08/10/2015
11.74
 44,450 11.88 11.88 11.67 9,500 1,000 0.1
07/10/2015
11.88
 15,110 11.67 11.88 11.53 0 0 0
06/10/2015
11.67
 191,340 11.95 11.95 11.46 5,000 0 0.1
05/10/2015
11.95
 163,600 11.74 12.09 11.18 0 0 0
02/10/2015
11.74
 144,930 11.18 11.74 11.11 0 0 0
01/10/2015
11.18
 164,440 11.67 11.67 11.18 0 0 0
30/09/2015
11.67
 117,250 11.74 11.88 11.32 0 0 0
29/09/2015
11.74
 116,300 11.88 11.88 11.18 1,500 0 0.0
28/09/2015
11.88
 4,000 11.74 12.02 11.88 0 3,340 -0.1
25/09/2015
11.74
 140,650 11.67 11.74 11.25 0 0 0
24/09/2015: Cổ tức tiền mặt tỉ lệ: 10%
24/09/2015
11.67
 178,130 10.97 11.67 10.76 0 0 0
23/09/2015
10.97
 154,660 11.04 11.04 10.65 0 0 0
22/09/2015
11.04
 4,070 11.04 11.30 11.04 0 0 0
21/09/2015
11.04
 3,400 10.51 11.04 10.51 0 0 0
18/09/2015
10.51
 6,570 11.24 11.24 10.51 0 0 0
17/09/2015
11.24
 4,150 11.17 11.43 10.58 0 100 -0.0
16/09/2015
11.17
 1,280 11.30 11.37 10.84 0 0 0
15/09/2015
11.30
 1,220 11.17 11.37 10.84 0 20 -0.0

Chính sách bảo mật | Điều khoản sử dụng |