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)
29/01/2018
26.43
 416,890 26.50 27.36 26.36 0 2,950 -0.1
26/01/2018
26.50
 171,620 26.50 26.79 26.43 1,010 3,000 -0.1
25/01/2018
26.50
 387,630 26.36 26.64 26.25 2,000 23,370 -0.8
22/01/2018
26.36
 377,500 26.57 26.64 26.07 0 2,000 -0.1
19/01/2018
26.57
 684,520 26.28 26.57 26.00 0 7,000 -0.3
18/01/2018
26.28
 962,340 26.00 26.72 25.57 420 54,460 -2.0
17/01/2018
26.00
 550,820 24.78 26.28 24.49 7,000 7,890 0.0
16/01/2018
24.78
 481,740 23.63 25.28 23.41 0 1,100 0.0
15/01/2018
23.63
 192,640 23.70 23.77 23.41 0 0 0
12/01/2018
23.70
 191,540 23.34 23.77 22.98 0 6,530 -0.2
11/01/2018
23.34
 236,770 23.48 23.63 23.12 1,300 16,970 -0.5
10/01/2018
23.48
 164,690 23.48 23.48 22.98 5,000 0 0.2
09/01/2018
23.48
 197,810 23.81 23.84 23.41 3,500 0 0.1
08/01/2018
23.81
 301,840 23.63 23.91 23.05 0 0 0
05/01/2018
23.63
 228,540 23.12 23.63 22.62 1,360 0 0.0
04/01/2018
23.12
 245,140 22.77 23.20 22.19 3,530 6,000 -0.1
03/01/2018
22.77
 257,310 22.19 22.91 22.12 0 990 0.0
02/01/2018
22.19
 219,590 21.90 22.33 21.76 0 3,000 -0.1
29/12/2017
21.90
 246,300 21.40 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 20.97 21.04 20.32 0 0 0
26/12/2017
20.97
 217,390 20.97 20.97 20.61 1,200 0 0.0
25/12/2017
20.97
 205,090 20.97 20.97 20.61 0 0 0
22/12/2017
20.97
 161,070 20.83 20.97 20.68 0 0 0
21/12/2017
20.83
 240,930 21.11 21.19 20.47 0 0 0
20/12/2017
21.11
 191,430 21.19 21.33 20.90 0 3,210 -0.1
19/12/2017
21.19
 257,620 21.54 21.54 20.68 0 760 0.0
18/12/2017
21.54
 231,210 21.37 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 20.83 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 20.40 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 20.54 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 20.11 20.11 19.82 2,000 0 0.1
05/12/2017
20.11
 318,960 20.04 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 20.22 20.22 19.96 7,700 3,130 0.1
30/11/2017
20.22
 371,950 20.18 20.25 20.11 0 0 0
29/11/2017
20.18
 498,990 20.14 20.22 20.04 270 0 0.0
28/11/2017
20.14
 511,190 20.14 20.25 20.04 2,000 0 0.1
27/11/2017
20.14
 536,660 19.86 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 20.11 20.29 19.86 4,000 0 0.1
22/11/2017
20.11
 308,510 20.40 20.40 20.00 0 0 0
21/11/2017
20.40
 326,170 20.11 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 20.50 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 20.79 20.79 20.04 0 119,090 -3.4
14/11/2017
20.79
 623,710 20.97 20.97 19.89 0 137,160 -3.9
13/11/2017
20.97
 623,550 20.68 21.01 20.36 0 3,300 -0.1
10/11/2017
20.68
 627,670 19.96 20.79 19.86 1,800 3,000 0.0
09/11/2017
19.96
 498,180 19.96 20.11 19.75 0 4,500 -0.1
08/11/2017
19.96
 450,390 20.04 20.18 19.89 0 3,000 -0.1
07/11/2017
20.04
 445,660 20.36 20.43 19.96 0 0 0
06/11/2017
20.36
 598,180 19.89 20.36 19.71 0 0 0
03/11/2017
19.89
 482,260 19.68 19.89 19.43 0 0 0
02/11/2017
19.68
 334,530 19.64 19.79 19.61 0 0 0
01/11/2017
19.64
 354,140 19.68 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 19.46 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 19.25 19.28 19.07 0 101,710 -2.7
24/10/2017
19.25
 125,560 19.39 19.39 19.21 0 25,610 -0.7
23/10/2017
19.39
 123,650 19.50 19.61 19.21 0 13,650 -0.4
20/10/2017
19.50
 280,620 19.50 19.96 19.46 0 16,860 -0.5
19/10/2017
19.50
 294,410 19.53 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 20.04 20.04 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 20.11 20.11 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 20.40 20.47 20.04 200 93,910 -2.6
06/10/2017
20.40
 307,360 20.75 20.75 20.32 0 60,360 -1.7
05/10/2017
20.75
 388,130 21.40 21.47 20.11 0 28,110 -0.8
04/10/2017
21.40
 485,840 21.65 21.65 20.75 400 55,960 -1.6
03/10/2017
21.65
 252,430 22.05 22.08 21.54 0 53,350 -1.6
02/10/2017
22.05
 207,900 22.19 22.37 21.90 0 0 0
29/09/2017
22.19
 308,850 22.55 22.59 21.83 0 0 0
28/09/2017
22.55
 468,680 21.83 22.55 21.76 0 10,000 -0.3
27/09/2017
21.83
 552,330 21.80 21.98 21.62 0 0 0
26/09/2017
21.80
 479,650 21.72 21.87 21.54 0 0 0
25/09/2017
21.72
 523,230 21.90 21.94 21.54 0 0 0
22/09/2017
21.90
 472,700 21.87 22.01 21.54 0 0 0
21/09/2017
21.87
 337,210 21.69 21.87 21.62 0 0 0
20/09/2017
21.69
 473,760 21.83 21.83 21.26 30 0 0.0
19/09/2017
21.83
 711,850 21.29 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 20.58 20.83 20.36 0 275,730 -7.9
14/09/2017
20.58
 521,260 20.47 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 20.97 20.97 20.40 0 160,360 -4.6
11/09/2017
20.97
 489,870 20.97 20.97 20.68 610 0 0.0
08/09/2017
20.97
 354,740 21.01 21.01 20.83 0 0 0
07/09/2017
21.01
 797,720 21.01 21.19 20.83 0 32,640 -1.0

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