CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

22.60
0
(0%)
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)
16/12/2015
13.91
 1,900 13.49 14.26 13.91 0 1,100 -0.0
15/12/2015
13.49
 41,000 13.70 13.98 13.49 0 0 0
14/12/2015
13.70
 14,820 13.98 14.26 13.63 0 0 0
11/12/2015
13.98
 100 13.84 13.98 13.98 0 0 0
10/12/2015
13.84
 2,650 13.98 14.12 13.84 0 0 0
09/12/2015
13.98
 6,750 13.98 13.98 13.63 3,000 0 0.1
08/12/2015
13.98
 10,240 13.98 14.40 13.63 0 50 -0.0
07/12/2015
13.98
 23,990 14.19 14.19 13.70 0 0 0
04/12/2015
14.19
 3,410 14.19 14.19 13.77 0 0 0
03/12/2015
14.19
 110 14.19 14.19 14.19 0 0 0
02/12/2015
14.19
 5,440 14.26 14.26 13.63 0 0 0
01/12/2015
14.26
 3,620 14.05 14.26 13.63 0 0 0
30/11/2015
14.05
 8,860 14.05 14.12 13.63 0 0 0
27/11/2015
14.05
 990 14.40 14.40 13.63 0 0 0
26/11/2015
14.40
 3,110 14.40 14.68 13.63 0 0 0
25/11/2015
14.40
 15,310 14.33 14.40 13.91 0 7,860 -0.2
24/11/2015
14.33
 73,010 14.33 14.33 13.98 1,500 0 0.0
23/11/2015
14.33
 29,460 14.47 14.47 14.19 0 0 0
20/11/2015
14.47
 25,520 14.33 14.47 14.26 0 0 0
19/11/2015
14.33
 41,640 14.47 14.61 14.33 0 0 0
18/11/2015
14.47
 41,460 14.47 14.61 14.33 5,000 0 0.1
17/11/2015
14.47
 70,920 14.26 14.61 14.12 0 0 0
16/11/2015
14.26
 53,520 14.26 14.33 14.05 10,000 0 0.2
13/11/2015
14.26
 20,340 14.26 14.54 13.91 0 90 -0.0
12/11/2015
14.26
 29,160 14.19 14.61 13.84 0 0 0
11/11/2015
14.19
 9,200 14.26 14.26 13.84 0 0 0
10/11/2015
14.26
 16,150 14.05 14.26 13.77 1,500 30 0.0
09/11/2015
14.05
 26,780 14.19 14.33 14.05 10,000 0 0.2
06/11/2015
14.19
 40,970 13.98 14.26 13.84 23,000 0 0.5
05/11/2015
13.98
 80,820 13.70 13.98 13.56 40,000 0 0.8
04/11/2015
13.70
 58,910 13.63 13.70 13.49 10,000 0 0.2
03/11/2015
13.63
 14,740 13.63 13.63 13.28 2,000,000 0 40
02/11/2015
13.63
 14,030 13.63 13.98 12.93 0 0 0
30/10/2015
13.63
 93,840 13.28 13.91 13.28 0 0 0
29/10/2015
13.28
 88,240 13.07 13.63 12.72 2,700 0 0.1
28/10/2015
13.07
 85,140 13.07 13.91 12.23 0 11,180 -0.2
27/10/2015
13.07
 43,340 12.44 13.21 12.51 4,480 0 0.1
26/10/2015
12.44
 115,090 11.67 12.44 11.67 0 0 0
23/10/2015
11.67
 21,350 11.67 11.67 11.25 500 0 0.0
22/10/2015
11.67
 13,760 11.74 11.74 11.39 0 0 0
21/10/2015
11.74
 29,400 11.74 11.74 11.25 1,000 0 0.0
20/10/2015
11.74
 104,820 11.81 11.81 11.32 3,200 0 0.1
19/10/2015
11.81
 110,310 11.81 11.81 11.67 0 0 0
16/10/2015
11.81
 141,390 11.81 11.81 11.60 3,300 0 0.1
15/10/2015
11.81
 126,710 11.81 11.88 11.53 0 0 0
14/10/2015
11.81
 124,160 11.81 11.88 11.60 1,000 0 0.0
13/10/2015
11.81
 133,900 11.88 11.88 11.39 2,700 0 0.0
12/10/2015
11.88
 8,480 11.88 11.88 11.74 7,200 0 0.1
09/10/2015
11.88
 7,030 11.74 12.02 11.88 5,500 0 0.1
08/10/2015
11.74
 44,450 11.88 11.88 11.67 9,500 1,000 0.1
07/10/2015
11.88
 15,110 11.67 11.88 11.53 0 0 0
06/10/2015
11.67
 191,340 11.95 11.95 11.46 5,000 0 0.1
05/10/2015
11.95
 163,600 11.74 12.09 11.18 0 0 0
02/10/2015
11.74
 144,930 11.18 11.74 11.11 0 0 0
01/10/2015
11.18
 164,440 11.67 11.67 11.18 0 0 0
30/09/2015
11.67
 117,250 11.74 11.88 11.32 0 0 0
29/09/2015
11.74
 116,300 11.88 11.88 11.18 1,500 0 0.0
28/09/2015
11.88
 4,000 11.74 12.02 11.88 0 3,340 -0.1
25/09/2015
11.74
 140,650 11.67 11.74 11.25 0 0 0
24/09/2015: Cổ tức tiền mặt tỉ lệ: 10%
24/09/2015
11.67
 178,130 10.97 11.67 10.76 0 0 0
23/09/2015
10.97
 154,660 11.04 11.04 10.65 0 0 0
22/09/2015
11.04
 4,070 11.04 11.30 11.04 0 0 0
21/09/2015
11.04
 3,400 10.51 11.04 10.51 0 0 0
18/09/2015
10.51
 6,570 11.24 11.24 10.51 0 0 0
17/09/2015
11.24
 4,150 11.17 11.43 10.58 0 100 -0.0
16/09/2015
11.17
 1,280 11.30 11.37 10.84 0 0 0
15/09/2015
11.30
 1,220 11.17 11.37 10.84 0 20 -0.0
14/09/2015
11.17
 1,000 11.11 11.17 11.11 0 0 0
11/09/2015
11.11
 33,090 10.71 11.37 10.78 6,000 0 0.1
10/09/2015
10.71
 34,730 10.65 10.71 10.45 16,200 0 0.3
09/09/2015
10.65
 6,540 10.51 10.65 10.32 0 0 0
08/09/2015
10.51
 6,100 10.38 10.58 10.19 0 0 0
07/09/2015
10.38
 14,100 10.51 10.71 10.25 0 0 0
04/09/2015
10.51
 26,210 10.51 10.51 10.19 7,900 0 0.1
03/09/2015
10.51
 22,850 10.51 10.51 9.99 0 0 0
01/09/2015
10.51
 1,480 10.51 10.51 10.12 0 0 0
31/08/2015
10.51
 8,100 10.51 10.51 9.99 3,090 0 0.0
28/08/2015
10.51
 1,360 10.38 10.78 10.45 1,000 0 0.0
27/08/2015
10.38
 52,340 9.79 10.38 9.53 21,000 0 0.3
26/08/2015
9.79
 17,850 9.46 9.79 9.46 4,030 0 0.1
25/08/2015
9.46
 40,880 9.66 9.86 9.13 15,500 0 0.2
24/08/2015
9.66
 54,830 10.38 10.38 9.66 4,800 0 0.1
21/08/2015
10.38
 57,800 10.51 10.51 9.86 0 0 0
20/08/2015
10.51
 6,200 10.45 10.58 10.19 0 0 0
19/08/2015
10.45
 82,500 10.45 10.58 10.19 44,900 0 0.7
18/08/2015
10.45
 44,240 10.51 10.51 9.99 0 0 0
17/08/2015
10.51
 18,970 10.71 10.71 10.25 0 0 0
14/08/2015
10.71
 110 10.51 10.71 10.71 0 0 0
13/08/2015
10.51
 9,240 10.51 10.58 10.19 3,630 0 0.1
12/08/2015
10.51
 800 10.78 10.78 10.45 0 0 0
11/08/2015
10.78
 11,550 10.51 10.84 10.45 9,670 0 0.2
10/08/2015
10.51
 35,260 10.45 10.58 10.45 10,000 0 0.2
07/08/2015
10.45
 2,880 10.45 10.45 10.19 0 0 0
06/08/2015
10.45
 30,500 10.71 10.71 10.45 30,000 0 0.5
05/08/2015
10.71
 8,050 10.45 10.71 10.19 0 220 -0.0
04/08/2015
10.45
 28,300 10.58 10.58 10.19 2,480 0 0.0
03/08/2015
10.58
 25,890 10.65 10.65 10.12 4,570 0 0.1
31/07/2015
10.65
 16,880 10.71 10.71 10.25 0 0 0
30/07/2015
10.71
 21,390 10.71 10.71 10.12 0 0 0
29/07/2015
10.71
 65,030 10.71 10.71 10.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |