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)
06/09/2017
21.01
 472,600 21.01 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 20.86 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 21.01 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 21.83 21.87 21.11 0 17,250 -0.5
21/08/2017
21.83
 305,610 22.19 22.26 21.83 0 18,240 -0.6
18/08/2017
22.19
 274,300 22.41 22.41 22.12 0 0 0
17/08/2017: Cổ tức tiền mặt tỉ lệ: 6%
17/08/2017
22.41
 513,800 22.55 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 22.55 22.97 22.30 0 0 0
14/08/2017
22.55
 382,890 22.41 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 22.20 22.83 21.78 400 2,000 0.0
08/08/2017
22.20
 480,170 22.34 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 22.27 22.34 21.78 1,000 1,000 0.0
03/08/2017
22.27
 455,710 21.78 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 21.99 22.34 21.81 0 0 0
31/07/2017
21.99
 368,390 21.85 22.20 21.63 0 0 0
28/07/2017
21.85
 576,690 21.28 21.85 21.07 0 600 0.0
27/07/2017
21.28
 373,020 21.28 21.39 21.00 0 0 0
26/07/2017
21.28
 405,500 21.07 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 21.42 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 20.58 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 20.30 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 20.44 20.44 20.15 0 0 0
07/07/2017
20.44
 720,470 20.93 20.93 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 21.42 21.42 21.14 0 0 0
30/06/2017
21.42
 665,040 21.35 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 20.79 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 20.86 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 21.07 21.42 21.00 0 0 0
19/06/2017
21.07
 402,680 21.14 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 21.14 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 20.58 21.00 20.44 740 0 0.0
09/06/2017
20.58
 610,190 21.42 21.78 20.58 500 0 0.0
08/06/2017
21.42
 952,040 21.99 21.99 20.93 20,200 0 0.6
07/06/2017
21.99
 1,436,730 22.27 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 21.56 21.85 21.35 1,000 1,470 0.0
02/06/2017
21.56
 253,090 21.85 22.27 21.42 2,700 2,000 0.0
01/06/2017
21.85
 689,940 21.85 22.41 21.49 8,090 33,990 -0.8
31/05/2017
21.85
 470,770 22.44 22.69 21.21 186,540 178,450 0.2
30/05/2017
22.44
 1,162,990 24.10 24.10 22.44 15,000 50,000 -1.1
29/05/2017
24.10
 996,010 23.04 24.10 22.09 0 0 0
26/05/2017
23.04
 624,700 22.76 23.04 22.27 100 0 0.0
25/05/2017
22.76
 1,124,190 21.49 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 20.44 20.65 20.22 0 0 0
18/05/2017
20.44
 265,230 20.61 20.72 20.33 0 0 0
17/05/2017
20.61
 298,640 20.44 20.72 20.37 0 0 0
16/05/2017
20.44
 234,400 20.58 21.00 20.44 0 97,760 -2.9
15/05/2017
20.58
 214,410 20.30 21.00 20.22 0 22,000 -0.6
12/05/2017
20.30
 231,040 20.30 20.51 20.22 0 40,200 -1.2
11/05/2017
20.30
 265,740 20.44 20.79 20.30 0 47,370 -1.4
10/05/2017
20.44
 326,670 20.51 20.79 20.44 0 0 0
09/05/2017
20.51
 326,670 21.14 21.14 20.51 0 12,430 -0.4
08/05/2017
21.14
 329,190 21.07 21.21 20.79 0 0 0
05/05/2017
21.07
 381,270 20.79 21.28 20.72 0 0 0
04/05/2017
20.79
 840,250 20.72 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 21.11 21.21 20.72 6,720 64,770 -1.7
27/04/2017
21.11
 384,650 20.96 21.14 20.58 147,200 147,200 0
26/04/2017
20.96
 153,930 20.19 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 20.01 20.30 19.80 1,500 0 0.0
21/04/2017
20.01
 371,090 19.80 20.19 19.73 0 28,000 -0.8
20/04/2017
19.80
 59,430 19.45 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

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