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)
22/03/2017
20.19
 581,610 20.54 20.58 19.91 0 0 0
21/03/2017
20.54
 649,200 20.08 20.54 19.80 0 0 0
20/03/2017
20.01
 1,120,620 19.38 20.12 19.20 0 0 0
17/03/2017
19.31
 609,680 19.34 19.45 19.03 0 0 0
16/03/2017
19.38
 178,700 19.73 19.73 19.27 0 0 0
15/03/2017
19.41
 112,390 19.41 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 19.27 19.48 19.20 5,800 7,000 0.0
09/03/2017
19.31
 232,160 19.52 19.59 19.31 2,000 0 0.1
08/03/2017
19.45
 811,100 19.03 19.59 18.85 2,370 7,000 -0.1
07/03/2017
18.89
 282,540 18.78 19.03 18.57 0 20,000 -0.5
06/03/2017
18.60
 362,030 18.64 18.78 18.60 0 10 0.0
03/03/2017
18.60
 263,990 18.74 18.74 18.50 0 5,000 -0.1
02/03/2017
18.64
 279,420 18.67 18.82 18.46 7,800 0 0.2
01/03/2017
18.46
 324,640 18.82 18.82 18.43 2,000 0 0.1
28/02/2017
18.57
 239,740 18.82 18.82 18.53 0 2,000 -0.1
27/02/2017
18.64
 170,480 18.64 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 18.67 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 19.17 19.38 19.03 326,190 20,000 8.4
20/02/2017
19.03
 641,470 18.32 19.10 18.32 121,760 20,000 2.7
17/02/2017
18.43
 511,720 18.29 18.53 18.11 50 128,560 -3.3
16/02/2017
18.32
 719,910 18.18 18.60 18.18 12,000 120,000 -2.8
15/02/2017
18.08
 471,120 17.37 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 18.04 18.04 17.83 0 0 0
10/02/2017
17.97
 286,680 18.25 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 18.39 18.39 18.11 0 0 0
07/02/2017
18.29
 549,020 18.57 18.67 18.25 5,000 12,500 -0.2
06/02/2017
18.50
 508,310 18.08 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 17.90 18.08 17.62 9,460 0 0.2
23/01/2017
17.79
 150,870 18.01 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 17.93 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 17.72 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 17.86 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 17.83 18.01 17.76 3,200 29,770 -0.7
03/01/2017
17.76
 286,870 17.69 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 17.93 18.03 17.72 0 50,000 -1.3
28/12/2016
17.69
 656,720 17.45 17.72 17.22 150,000 80,000 1.8
27/12/2016
17.28
 457,670 16.81 17.28 16.74 81,450 55,100 0.7
26/12/2016
16.95
 282,830 17.15 17.15 16.81 1,900 84,900 -2.1
23/12/2016
17.01
 351,090 16.95 17.01 16.81 0 115,000 -2.9
22/12/2016
16.91
 252,190 16.95 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 16.17 16.61 16.17 0 0 0
13/12/2016
16.13
 206,020 16.20 16.37 16.06 0 0 0
12/12/2016
16.13
 182,270 16.74 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 17.28 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 17.89 17.89 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 18.50 18.57 18.10 1,000 2,750 0.0
01/12/2016
18.37
 851,350 18.78 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 18.57 18.57 18.23 0 24,970 -0.7
28/11/2016
18.64
 400,540 19.22 19.22 18.30 3,670 15,170 -0.3
25/11/2016
19.05
 304,280 19.28 19.39 18.84 0 33,200 -0.9
24/11/2016
19.25
 1,933,330 18.91 19.72 18.30 0 311,370 -8.6
23/11/2016
18.84
 747,520 19.59 19.72 18.81 0 1,690 0.0
22/11/2016
19.66
 178,680 19.52 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 19.66 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
16/11/2016
19.79
 397,820 19.59 19.93 19.59 3,430 1,000 0.1
15/11/2016
19.59
 186,060 19.59 19.72 19.45 0 0 0
14/11/2016
19.66
 228,220 19.72 19.72 19.45 0 6,870 -0.2
11/11/2016
19.79
 180,300 19.86 19.86 19.59 0 0 0
10/11/2016
19.93
 533,690 19.22 19.96 19.22 28,790 0 0.8
09/11/2016
19.22
 276,240 19.45 19.45 18.30 30,000 23,240 0.2
08/11/2016
19.52
 530,290 19.18 19.52 19.18 0 50 0.0
07/11/2016
19.18
 144,820 19.11 19.25 19.08 0 0 0
04/11/2016
19.18
 209,470 19.18 19.25 19.11 0 0 0
03/11/2016
19.18
 203,480 19.15 19.18 18.84 0 0 0
02/11/2016
19.15
 160,850 19.15 19.18 19.01 0 0 0
01/11/2016
19.08
 179,050 18.98 19.18 18.98 0 0 0
31/10/2016
18.98
 165,160 18.98 19.25 18.98 0 0 0
28/10/2016
19.05
 175,100 19.32 19.32 19.05 5,000 0 0.1
27/10/2016
19.11
 147,980 19.11 19.18 18.98 0 440 0.0
26/10/2016
19.11
 343,210 19.08 19.25 18.81 1,000 1,000 0

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