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)
14/08/2017
22.55
 382,890 22.34 22.62 22.09 0 0 0
11/08/2017
22.41
 317,050 22.55 22.55 21.99 0 0 0
10/08/2017
22.55
 288,130 22.83 22.90 22.27 0 5,000 -0.2
09/08/2017
22.83
 251,570 22.27 22.83 21.78 400 2,000 0.0
08/08/2017
22.20
 480,170 22.20 22.41 22.06 0 0 0
07/08/2017
22.34
 315,330 22.20 22.41 21.99 0 0 0
04/08/2017
22.20
 243,400 22.13 22.34 21.78 1,000 1,000 0.0
03/08/2017
22.27
 455,710 21.63 22.55 21.63 0 1,000 0.0
02/08/2017
21.78
 272,820 21.81 21.99 21.63 1,000 0 0.0
01/08/2017
21.81
 349,110 21.85 22.34 21.81 0 0 0
31/07/2017
21.99
 368,390 21.70 22.20 21.63 0 0 0
28/07/2017
21.85
 576,690 21.14 21.85 21.07 0 600 0.0
27/07/2017
21.28
 373,020 21.14 21.39 21.00 0 0 0
26/07/2017
21.28
 405,500 20.68 21.28 20.44 1,970 0 0.1
25/07/2017
21.07
 376,770 21.28 21.28 20.79 1,360 7,600 -0.2
24/07/2017
21.28
 532,650 21.14 21.35 20.93 0 8,340 -0.3
21/07/2017
21.14
 534,230 21.35 21.42 20.93 0 5,660 -0.2
20/07/2017
21.42
 837,110 20.51 21.49 20.37 165,400 0 4.8
19/07/2017
20.51
 380,880 20.51 20.65 20.37 0 3,500 -0.1
18/07/2017
20.58
 310,120 20.72 20.72 20.37 0 3,500 -0.1
17/07/2017
20.72
 302,960 20.65 20.72 20.51 0 0 0
14/07/2017
20.65
 336,560 20.65 20.72 20.44 0 0 0
13/07/2017
20.65
 407,030 20.58 20.72 20.30 0 0 0
12/07/2017
20.58
 373,530 20.22 20.58 20.22 0 0 0
11/07/2017
20.30
 341,240 20.30 20.65 20.08 0 3,200 -0.1
10/07/2017
20.30
 480,480 20.33 20.37 20.15 0 0 0
07/07/2017
20.44
 720,470 20.79 20.79 20.37 1,000 500 0.0
06/07/2017
20.93
 759,460 20.93 21.07 20.44 1,000 0 0.0
05/07/2017
20.93
 602,670 21.07 21.35 20.58 0 0 0
04/07/2017
21.07
 430,460 21.35 21.42 20.79 0 500 0.0
03/07/2017
21.35
 611,920 21.21 21.42 21.14 0 0 0
30/06/2017
21.42
 665,040 21.28 21.42 20.93 800 16,170 -0.5
29/06/2017
21.35
 266,250 21.28 21.35 21.07 0 12,300 -0.4
28/06/2017
21.28
 1,003,070 20.58 21.35 20.44 3,790 400 0.1
27/06/2017
20.58
 365,470 20.86 20.86 20.30 0 0 0
26/06/2017
20.79
 298,450 20.79 21.07 20.65 300 200 0.0
23/06/2017
20.79
 707,460 20.79 20.93 20.44 0 0 0
22/06/2017
20.86
 301,000 21.14 21.14 20.65 0 200 0.0
21/06/2017
21.14
 338,500 21.21 21.21 20.79 0 400 0.0
20/06/2017
21.21
 435,380 21.00 21.42 21.00 0 0 0
19/06/2017
21.07
 402,680 21.28 21.35 21.00 0 400 0.0
16/06/2017
21.14
 511,650 21.00 21.42 20.65 1,600 4,000 -0.1
15/06/2017
21.00
 322,830 21.07 21.28 20.51 3,360 0 0.1
14/06/2017
21.14
 245,210 21.42 21.42 21.07 9,680 0 0.3
13/06/2017
21.42
 718,980 20.79 21.42 20.79 0 0 0
12/06/2017
20.79
 451,390 20.44 21.00 20.44 740 0 0.0
09/06/2017
20.58
 610,190 21.35 21.78 20.58 500 0 0.0
08/06/2017
21.42
 952,040 21.92 21.92 20.93 20,200 0 0.6
07/06/2017
21.99
 1,436,730 22.06 22.41 21.14 34,390 0 1.1
06/06/2017
22.27
 745,160 21.85 22.41 21.56 95,000 0 2.9
05/06/2017
21.85
 333,040 21.49 21.85 21.35 1,000 1,470 0.0
02/06/2017
21.56
 253,090 21.99 22.27 21.42 2,700 2,000 0.0
01/06/2017
21.85
 689,940 22.41 22.41 21.49 8,090 33,990 -0.8
31/05/2017
21.85
 470,770 21.92 22.69 21.21 186,540 178,450 0.2
30/05/2017
22.44
 1,162,990 23.68 23.68 22.44 15,000 50,000 -1.1
29/05/2017
24.10
 996,010 22.97 24.10 22.09 0 0 0
26/05/2017
23.04
 624,700 22.83 23.04 22.27 100 0 0.0
25/05/2017
22.76
 1,124,190 21.56 22.76 21.56 280 0 0.0
24/05/2017
21.49
 816,630 20.79 21.49 20.65 3,030 60,350 -1.7
23/05/2017
20.79
 866,170 20.89 21.14 20.44 4,450 313,410 -9.2
22/05/2017
20.89
 1,551,220 20.51 21.07 20.51 1,000 400,000 -11.8
19/05/2017
20.51
 240,320 20.37 20.65 20.22 0 0 0
18/05/2017
20.44
 265,230 20.65 20.72 20.33 0 0 0
17/05/2017
20.61
 298,640 20.37 20.72 20.37 0 0 0
16/05/2017
20.44
 234,400 20.79 21.00 20.44 0 97,760 -2.9
15/05/2017
20.58
 214,410 20.22 21.00 20.22 0 22,000 -0.6
12/05/2017
20.30
 231,040 20.51 20.51 20.22 0 40,200 -1.2
11/05/2017
20.30
 265,740 20.51 20.79 20.30 0 47,370 -1.4
10/05/2017
20.44
 326,670 20.65 20.79 20.44 0 0 0
09/05/2017
20.51
 326,670 20.86 20.93 20.51 0 12,430 -0.4
08/05/2017
21.14
 329,190 20.93 21.21 20.79 0 0 0
05/05/2017
21.07
 381,270 20.72 21.28 20.72 0 0 0
04/05/2017
20.79
 840,250 21.00 21.00 20.44 300 75,760 -2.2
03/05/2017
20.72
 356,260 21.14 21.14 20.44 0 46,150 -1.4
28/04/2017
21.14
 368,400 21.00 21.21 20.72 6,720 64,770 -1.7
27/04/2017
21.11
 384,650 20.79 21.14 20.58 147,200 147,200 0
26/04/2017
20.96
 153,930 20.15 21.28 20.15 0 0 0
25/04/2017
20.19
 123,660 20.15 20.26 20.08 7,000 0 0.2
24/04/2017
20.15
 149,080 19.80 20.30 19.80 1,500 0 0.0
21/04/2017
20.01
 371,090 19.73 20.19 19.73 0 28,000 -0.8
20/04/2017
19.80
 59,430 19.38 19.87 19.38 0 14,000 -0.4
19/04/2017
19.45
 137,760 19.66 19.87 19.38 0 39,000 -1.1
18/04/2017
19.66
 226,730 19.66 19.80 18.82 70 47,780 -1.3
17/04/2017
19.66
 187,860 20.86 21.14 19.66 0 4,070 -0.1
14/04/2017
20.86
 163,660 20.93 20.93 20.65 0 200 0.0
13/04/2017
21.00
 235,390 21.14 21.39 21.00 0 0 0
12/04/2017
21.18
 233,980 21.25 21.35 21.07 0 18,500 -0.6
11/04/2017
21.25
 564,250 21.21 21.42 21.00 600 200 0.0
10/04/2017
21.28
 706,230 20.72 21.28 20.65 134,000 0 4.0
07/04/2017
20.54
 228,140 20.54 20.65 20.44 0 0 0
05/04/2017
20.54
 234,450 20.44 20.54 20.30 0 0 0
04/04/2017
20.44
 210,390 20.72 20.86 20.37 700 0 0.0
03/04/2017
20.58
 516,920 20.44 20.72 20.40 0 11,880 -0.3
31/03/2017
20.37
 274,080 19.94 20.37 19.94 158,660 159,200 0.0
30/03/2017
20.01
 161,890 19.87 20.12 19.87 1,100 0 0.0
29/03/2017
19.94
 203,090 20.15 20.40 19.87 0 27,000 -0.8
28/03/2017
20.26
 194,690 20.22 20.33 20.08 0 0 0
27/03/2017
20.33
 148,790 20.30 20.47 20.22 4,200 0 0.1
24/03/2017
20.40
 512,210 20.01 20.72 20.01 490 8,120 -0.2
23/03/2017
20.26
 318,310 20.19 20.30 20.08 600 0 0.0

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