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)
14/04/2017
20.86
 163,660 21.00 21.00 20.65 0 200 0.0
13/04/2017
21.00
 235,390 21.18 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 21.28 21.42 21.00 600 200 0.0
10/04/2017
21.28
 706,230 20.54 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 20.58 20.86 20.37 700 0 0.0
03/04/2017
20.58
 516,920 20.37 20.72 20.40 0 11,880 -0.3
31/03/2017
20.37
 274,080 20.01 20.37 19.94 158,660 159,200 0.0
30/03/2017
20.01
 161,890 19.94 20.12 19.87 1,100 0 0.0
29/03/2017
19.94
 203,090 20.26 20.40 19.87 0 27,000 -0.8
28/03/2017
20.26
 194,690 20.33 20.33 20.08 0 0 0
27/03/2017
20.33
 148,790 20.40 20.47 20.22 4,200 0 0.1
24/03/2017
20.40
 512,210 20.26 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
22/03/2017
20.19
 581,610 20.54 20.58 19.91 0 0 0
21/03/2017
20.54
 649,200 20.01 20.54 19.80 0 0 0
20/03/2017
20.01
 1,120,620 19.31 20.12 19.20 0 0 0
17/03/2017
19.31
 609,680 19.38 19.45 19.03 0 0 0
16/03/2017
19.38
 178,700 19.41 19.73 19.27 0 0 0
15/03/2017
19.41
 112,390 19.52 19.59 19.41 0 0 0
14/03/2017
19.52
 290,860 19.73 19.84 19.45 9,400 0 0.3
13/03/2017
19.73
 428,320 19.27 20.01 19.10 65,500 0 1.8
10/03/2017
19.27
 158,160 19.31 19.48 19.20 5,800 7,000 0.0
09/03/2017
19.31
 232,160 19.45 19.59 19.31 2,000 0 0.1
08/03/2017
19.45
 811,100 18.89 19.59 18.85 2,370 7,000 -0.1
07/03/2017
18.89
 282,540 18.60 19.03 18.57 0 20,000 -0.5
06/03/2017
18.60
 362,030 18.60 18.78 18.60 0 10 0.0
03/03/2017
18.60
 263,990 18.64 18.74 18.50 0 5,000 -0.1
02/03/2017
18.64
 279,420 18.46 18.82 18.46 7,800 0 0.2
01/03/2017
18.46
 324,640 18.57 18.82 18.43 2,000 0 0.1
28/02/2017
18.57
 239,740 18.64 18.82 18.53 0 2,000 -0.1
27/02/2017
18.64
 170,480 18.71 18.82 18.46 1,000 10 0.0
24/02/2017
18.71
 132,280 18.67 19.03 18.60 200 0 0.0
23/02/2017
18.67
 378,780 18.74 18.85 18.39 0 0 0
22/02/2017
18.74
 246,150 19.20 19.20 18.71 400 30,000 -0.8
21/02/2017
19.20
 790,880 19.03 19.38 19.03 326,190 20,000 8.4
20/02/2017
19.03
 641,470 18.43 19.10 18.32 121,760 20,000 2.7
17/02/2017
18.43
 511,720 18.32 18.53 18.11 50 128,560 -3.3
16/02/2017
18.32
 719,910 18.08 18.60 18.18 12,000 120,000 -2.8
15/02/2017
18.08
 471,120 17.48 18.25 17.37 0 0 0
14/02/2017
17.48
 963,280 17.83 17.86 17.48 0 0 0
13/02/2017
17.83
 428,400 17.97 18.04 17.83 0 0 0
10/02/2017
17.97
 286,680 18.18 18.25 17.93 0 0 0
09/02/2017
18.18
 914,520 18.18 18.43 18.11 342,950 0 8.9
08/02/2017
18.18
 246,450 18.29 18.39 18.11 0 0 0
07/02/2017
18.29
 549,020 18.50 18.67 18.25 5,000 12,500 -0.2
06/02/2017
18.50
 508,310 18.04 18.50 17.90 0 52,000 -1.4
03/02/2017
18.04
 206,570 18.18 18.29 17.90 0 0 0
02/02/2017
18.18
 423,030 18.04 18.18 17.72 0 10,000 -0.3
25/01/2017
18.04
 967,850 18.01 18.18 17.97 633,790 0 16.2
24/01/2017
18.01
 178,950 17.79 18.08 17.62 9,460 0 0.2
23/01/2017
17.79
 150,870 17.97 18.04 17.72 0 24,750 -0.6
20/01/2017
17.97
 215,490 17.86 17.97 17.65 0 0 0
19/01/2017
17.86
 155,130 17.97 18.18 17.83 0 10,100 -0.3
18/01/2017
17.97
 196,760 18.11 18.18 17.97 0 0 0
17/01/2017
18.11
 384,710 18.15 18.22 18.01 0 12,050 -0.3
16/01/2017
18.15
 304,770 18.32 18.36 18.08 0 30,350 -0.8
13/01/2017
18.32
 540,170 17.69 18.36 17.72 0 100,000 -2.6
12/01/2017
17.69
 380,080 17.93 17.93 17.69 0 0 0
11/01/2017
17.93
 343,600 17.79 17.93 17.51 500 0 0.0
10/01/2017
17.79
 350,060 17.86 17.86 17.62 0 34,000 -0.9
09/01/2017
17.86
 371,630 17.93 18.04 17.76 500 10,000 -0.2
06/01/2017
17.93
 503,190 17.90 18.08 17.83 10 75,470 -1.9
05/01/2017
17.90
 373,110 17.90 17.93 17.72 1,520 15,530 -0.4
04/01/2017: Cổ tức tiền mặt tỉ lệ: 10%
04/01/2017
17.90
 275,000 17.76 18.01 17.76 3,200 29,770 -0.7
03/01/2017
17.76
 286,870 17.66 17.83 17.49 100 53,000 -1.4
30/12/2016
17.66
 319,750 17.96 17.96 17.62 120 48,570 -1.3
29/12/2016
17.96
 418,930 17.69 18.03 17.72 0 50,000 -1.3
28/12/2016
17.69
 656,720 17.28 17.72 17.22 150,000 80,000 1.8
27/12/2016
17.28
 457,670 16.95 17.28 16.74 81,450 55,100 0.7
26/12/2016
16.95
 282,830 17.01 17.15 16.81 1,900 84,900 -2.1
23/12/2016
17.01
 351,090 16.91 17.01 16.81 0 115,000 -2.9
22/12/2016
16.91
 252,190 16.91 16.95 16.74 0 0 0
21/12/2016
16.91
 393,420 16.78 16.95 16.61 11,100 7,110 0.1
20/12/2016
16.78
 273,910 17.11 17.28 16.78 0 0 0
19/12/2016
17.11
 580,970 17.05 17.35 16.67 0 1,520 0.0
16/12/2016
17.05
 210,280 16.74 17.22 16.74 0 44,200 -1.1
15/12/2016
16.74
 305,500 16.50 16.74 16.50 0 0 0
14/12/2016
16.50
 231,480 16.13 16.61 16.17 0 0 0
13/12/2016
16.13
 206,020 16.13 16.37 16.06 0 0 0
12/12/2016
16.13
 182,270 16.81 16.95 16.13 0 0 0
09/12/2016
16.81
 462,630 17.49 17.49 16.54 8,040 0 0.2
08/12/2016
17.49
 169,080 17.35 17.56 17.01 0 0 0
07/12/2016
17.35
 233,970 17.35 17.56 17.15 6,000 100 0.2
06/12/2016
17.35
 344,700 17.96 17.96 17.22 7,880 2,300 0.1
05/12/2016
17.96
 611,200 18.44 18.57 17.76 1,000 0 0.0
02/12/2016
18.44
 588,550 18.37 18.57 18.10 1,000 2,750 0.0
01/12/2016
18.37
 851,350 18.64 18.81 18.20 1,020 40,000 -1.1
30/11/2016
18.64
 547,470 18.30 18.91 18.30 0 0 0
29/11/2016
18.30
 436,380 18.64 18.64 18.23 0 24,970 -0.7
28/11/2016
18.64
 400,540 19.05 19.22 18.30 3,670 15,170 -0.3
25/11/2016
19.05
 304,280 19.25 19.39 18.84 0 33,200 -0.9
24/11/2016
19.25
 1,933,330 18.84 19.72 18.30 0 311,370 -8.6
23/11/2016
18.84
 747,520 19.66 19.72 18.81 0 1,690 0.0
22/11/2016
19.66
 178,680 19.79 19.79 19.52 3,730 0 0.1
21/11/2016
19.79
 235,310 19.59 19.79 19.25 0 0 0
18/11/2016
19.59
 183,720 19.59 19.79 19.39 0 31,400 -0.9
17/11/2016
19.59
 196,540 19.79 19.79 19.52 10 1,900 -0.1

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