CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

22.70
0.10
(0.44%)
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
(2025-11-18) 		-0.90 -3.83% 6,346,400 20,100 0.4
21.90
23.90
22.60
2 tháng
(2025-10-20) 		-0.45 -1.95% 19,738,000 330,800 7.7
21.85
24.45
22.60
3 tháng
(2025-09-19) 		-2.55 -10.14% 37,696,800 388,300 9.3
21.85
26
22.60
6 tháng
(2025-06-23) 		-2.50 -9.96% 170,579,800 382,500 18.0
21.85
27.65
22.60
12 tháng
(2024-12-23) 		3 15.31% 334,024,100 740,800 36.8
17.20
27.65
22.60
24 tháng
(2023-12-29) 		7.20 46.75% 466,464,600 1,117,060 43.9
13.60
27.65
22.60
36 tháng
(2023-01-03) 		9.05 66.79% 604,812,400 968,060 42.1
11.85
27.65
22.60
60 tháng
(2021-01-13) 		7.13 46.06% 1,009,311,200 -3,836,810 -38.6
10.65
28.85
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2016
16.70
 327,980 16.55 16.78 16.48 20,000 0 0.4
16/05/2016
16.55
 261,040 16.33 16.55 16.03 4,260 0 0.1
13/05/2016
16.33
 226,200 16.63 16.63 16.25 56,070 0 1.2
12/05/2016
16.63
 133,530 16.55 16.78 16.55 21,000 0 0.5
11/05/2016
16.55
 257,580 16.18 16.55 15.81 13,600 8,000 0.1
10/05/2016
16.18
 314,240 16.70 16.70 15.58 4,990 0 0.1
09/05/2016
16.70
 233,400 16.92 16.92 16.70 0 0 0
06/05/2016
16.92
 417,100 17.00 17.07 16.70 4,000 0 0.1
05/05/2016
17.00
 216,730 17.15 17.37 16.92 4,000 0 0.1
04/05/2016: Cổ tức tiền mặt tỉ lệ: 15%
04/05/2016
17.15
 119,460 16.78 17.45 16.78 3,000 1,000 0.0
29/04/2016
16.78
 224,210 16.50 16.78 16.50 2,180 0 0.1
28/04/2016
16.50
 134,400 16.43 16.64 16.29 0 0 0
27/04/2016
16.43
 184,120 16.78 16.78 16.36 4,500 0 0.1
26/04/2016
16.78
 141,960 16.78 16.78 16.36 0 0 0
25/04/2016
16.78
 475,570 16.57 16.92 16.57 0 4,000 -0.1
22/04/2016
16.57
 228,020 15.87 16.57 15.66 5,660 0 0.1
21/04/2016
15.87
 164,850 15.73 16.01 15.80 4,800 0 0.1
20/04/2016
15.73
 262,560 15.87 15.94 15.38 40,000 0 0.9
19/04/2016
15.87
 140,200 16.22 16.22 15.80 0 0 0
15/04/2016
16.22
 626,860 16.29 16.57 15.73 0 0 0
14/04/2016
16.29
 360,720 16.36 16.78 16.22 2,000 0 0.0
13/04/2016
16.36
 428,080 16.64 16.71 16.36 21,790 0 0.5
12/04/2016
16.64
 385,500 16.71 17.06 16.64 3,000 36,630 -0.8
11/04/2016
16.71
 609,910 16.22 17.26 16.22 10,540 0 0.3
08/04/2016
16.22
 321,480 16.08 16.57 15.94 15,000 0 0.3
07/04/2016
16.08
 522,720 15.45 16.50 15.45 69,830 0 1.6
06/04/2016
15.45
 504,410 15.45 15.59 15.17 55,440 0 1.2
05/04/2016
15.45
 294,780 15.17 15.45 15.10 60,000 2,700 1.3
04/04/2016
15.17
 216,300 15.38 15.45 15.17 55,000 0 1.2
01/04/2016
15.38
 344,050 15.24 15.45 15.17 40,000 0 0.9
31/03/2016
15.24
 333,660 15.80 15.94 15.24 64,700 0 1.4
30/03/2016
15.80
 224,740 15.52 15.87 15.59 10,000 0 0.2
29/03/2016
15.52
 279,890 15.52 16.15 15.52 1,000 0 0.0
28/03/2016
15.52
 337,270 14.96 15.52 15.03 0 0 0
25/03/2016
14.96
 628,620 15.59 15.59 14.96 0 0 0
24/03/2016
15.59
 548,640 15.52 15.94 15.38 2,000 0 0.0
23/03/2016
15.52
 901,530 14.54 15.52 14.40 0 520 -0.0
22/03/2016
14.54
 354,630 14.33 14.54 14.19 1,000 0 0.0
21/03/2016
14.33
 577,470 14.54 14.68 14.19 0 0 0
18/03/2016
14.54
 496,670 14.40 14.82 14.19 0 0 0
17/03/2016
14.40
 1,225,640 15.03 15.24 14.40 8,350 0 0.2
16/03/2016
15.03
 1,299,090 14.75 15.38 14.61 0 0 0
15/03/2016
14.75
 953,170 14.19 14.89 14.12 460 0 0.0
14/03/2016
14.19
 569,830 13.91 14.26 13.91 0 0 0
11/03/2016
13.91
 471,270 13.56 14.05 13.42 0 17,000 -0.3
10/03/2016
13.56
 325,070 13.42 13.63 13.35 0 0 0
09/03/2016
13.42
 286,710 13.77 13.77 13.35 0 0 0
08/03/2016
13.77
 318,050 13.91 14.12 13.63 0 0 0
07/03/2016
13.91
 328,470 14.26 14.40 13.91 0 1,000 -0.0
04/03/2016
14.26
 318,910 14.05 14.61 13.98 0 0 0
03/03/2016
14.05
 292,360 14.05 14.12 13.91 1,418,000 1,491,000 -1.5
02/03/2016
14.05
 331,280 14.19 14.26 13.91 1,000 10,000 -0.2
01/03/2016
14.19
 468,880 13.35 14.26 13.28 0 45,000 -0.9
29/02/2016
13.35
 259,290 13.35 13.42 13.21 0 0 0
26/02/2016
13.35
 242,470 13.28 13.42 13.07 0 0 0
25/02/2016
13.28
 261,380 13.56 13.63 13.28 0 0 0
24/02/2016
13.56
 268,910 13.28 13.56 13.14 0 0 0
23/02/2016
13.28
 198,750 13.56 13.63 13.14 0 0 0
22/02/2016
13.56
 200,900 13.00 13.56 13.00 0 0 0
19/02/2016
13.00
 241,560 12.44 13.07 12.44 0 0 0
18/02/2016
12.44
 203,290 12.51 12.51 12.30 0 2,850 -0.1
17/02/2016
12.51
 142,880 12.79 12.86 12.51 2,000 2,150 -0.0
16/02/2016
12.79
 231,710 13.00 13.00 12.65 0 0 0
15/02/2016
13.00
 145,640 13.00 13.00 12.93 0 2,000 -0.0
05/02/2016
13.00
 93,570 13.07 13.07 12.86 0 0 0
04/02/2016
13.07
 87,800 13.00 13.07 12.93 0 0 0
03/02/2016
13.00
 178,600 12.58 13.00 12.44 7,000 0 0.1
02/02/2016
12.58
 177,870 12.58 12.58 12.23 0 1,200 -0.0
01/02/2016
12.58
 187,070 12.65 12.65 12.30 0 0 0
29/01/2016
12.65
 173,730 12.44 12.65 12.51 0 0 0
28/01/2016
12.44
 235,680 11.88 12.65 11.81 0 0 0
27/01/2016
11.88
 64,670 11.74 11.88 11.81 0 0 0
26/01/2016
11.74
 79,040 11.88 11.88 11.53 0 0 0
25/01/2016
11.88
 114,510 11.95 12.02 11.81 0 0 0
22/01/2016
11.95
 47,180 12.16 12.16 11.81 0 0 0
21/01/2016
12.16
 125,780 12.51 12.51 12.02 0 0 0
20/01/2016
12.51
 50,520 12.86 12.86 12.16 0 0 0
19/01/2016
12.86
 100,270 13.00 13.00 12.23 0 0 0
18/01/2016
13.00
 21,870 13.28 13.28 12.51 0 0 0
15/01/2016
13.28
 1,510 13.28 13.42 12.93 0 0 0
14/01/2016
13.28
 23,660 13.28 13.28 12.65 0 500 -0.0
13/01/2016
13.28
 70,540 13.49 13.49 12.93 0 31,550 -0.6
12/01/2016
13.49
 9,220 13.49 13.49 13.28 0 0 0
11/01/2016
13.49
 2,020 13.49 13.56 12.93 0 0 0
08/01/2016
13.49
 610 13.63 13.84 13.49 0 0 0
07/01/2016
13.63
 1,580 13.56 13.77 13.21 0 0 0
06/01/2016
13.56
 10,860 13.91 13.98 13.28 0 0 0
05/01/2016
13.91
 19,410 13.98 13.98 13.21 0 3,200 -0.1
04/01/2016
13.98
 21,960 13.63 14.26 13.14 0 180 -0.0
31/12/2015
13.63
 5,720 12.93 13.63 13.63 0 1,010 -0.0
30/12/2015
12.93
 38,520 13.28 13.28 12.44 0 2,570 -0.0
29/12/2015
13.28
 420 13.35 13.63 13.00 0 320 -0.0
28/12/2015
13.35
 1,100 13.35 13.56 13.35 0 0 0
25/12/2015
13.35
 10,710 13.91 13.91 13.35 180 5,110 -0.1
24/12/2015
13.91
 8,100 13.98 13.98 13.63 0 8,000 -0.2
23/12/2015
13.98
 3,960 13.98 13.98 13.28 1,000 2,740 -0.0
22/12/2015
13.98
 5,150 13.98 13.98 13.28 0 3,000 -0.1
21/12/2015
13.98
 8,280 13.91 14.12 13.63 0 5,100 -0.1
18/12/2015
13.91
 3,150 13.91 14.05 13.28 0 50 -0.0
17/12/2015
13.91
 11,660 13.91 13.98 13.84 0 2,010 -0.0

Chính sách bảo mật | Điều khoản sử dụng |