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)
25/10/2016
19.08
 209,440 19.52 19.52 19.08 13,000 5,300 0.2
24/10/2016
19.45
 249,440 19.59 19.72 19.45 122,840 3,850 3.4
21/10/2016
19.52
 154,670 19.83 19.83 19.45 700 0 0.0
20/10/2016
19.66
 166,540 19.76 19.93 19.52 5,000 3,000 0.1
19/10/2016
19.76
 420,180 19.96 20.16 19.76 0 13,000 -0.4
18/10/2016
19.86
 281,980 19.86 19.93 19.35 0 0 0
17/10/2016
19.79
 71,710 19.86 19.86 19.62 0 3,000 -0.1
14/10/2016
19.86
 451,840 19.52 20.23 19.32 10,100 0 0.3
13/10/2016
19.86
 157,860 19.55 20.00 19.32 200 10 0.0
12/10/2016
19.66
 88,390 20.00 20.00 19.49 0 0 0
11/10/2016
20.03
 675,300 19.11 20.03 18.84 0 20 0.0
10/10/2016
19.11
 137,150 19.32 19.66 19.11 5,180 0 0.1
07/10/2016
19.32
 297,020 19.79 19.79 19.18 3,010 3,700 0.0
06/10/2016
19.66
 227,670 19.59 19.79 19.55 8,300 10,310 -0.1
05/10/2016
19.59
 233,590 19.45 19.89 19.45 100 0 0.0
04/10/2016
19.59
 414,940 19.72 20.06 19.59 4,600 10,000 -0.2
03/10/2016
19.72
 283,270 19.93 20.20 19.72 10,520 0 0.3
30/09/2016
19.93
 757,640 20.40 20.44 19.93 2,200 0 0.1
29/09/2016
20.47
 593,380 21.22 21.32 20.37 310 12,510 -0.4
28/09/2016
21.25
 275,940 21.42 21.76 21.25 4,060 5,000 0.0
27/09/2016
21.28
 234,920 21.05 21.62 21.01 450 0 0.0
26/09/2016
21.05
 213,260 21.22 21.49 20.81 0 0 0
23/09/2016
21.22
 381,890 20.74 21.25 20.74 42,090 0 1.3
22/09/2016
20.77
 437,790 20.94 21.22 20.61 0 0 0
21/09/2016
20.94
 330,540 21.32 21.55 20.94 108,000 0 3.4
20/09/2016
21.15
 378,670 20.71 21.62 20.71 6,000 6,000 0.0
19/09/2016
21.15
 896,610 19.96 21.25 19.96 100 0 0.0
16/09/2016
19.86
 247,720 19.86 20.06 19.76 42,110 0 1.2
15/09/2016
19.83
 297,650 19.79 19.93 19.76 93,480 0 2.7
14/09/2016
19.89
 295,130 20.13 20.40 19.79 8,000 8,000 0.0
13/09/2016
20.20
 495,290 19.79 20.20 19.79 53,180 4,000 1.4
12/09/2016
19.72
 449,750 20.20 20.40 19.59 12,480 63,000 -1.5
09/09/2016
20.40
 1,026,940 19.59 20.67 19.59 364,560 0 10.7
08/09/2016
19.59
 1,524,390 18.84 19.86 18.78 0 0 0
07/09/2016
18.78
 328,590 18.71 18.84 18.57 26,930 0 0.7
06/09/2016
18.71
 222,050 18.64 18.84 18.64 8,000 0 0.2
05/09/2016
18.57
 260,440 18.98 19.05 18.57 14,200 0 0.4
01/09/2016
18.91
 512,810 18.44 18.91 18.37 250,500 0 6.9
31/08/2016
18.44
 269,140 18.30 18.57 18.23 0 0 0
30/08/2016
18.23
 328,580 18.17 18.30 18.10 0 0 0
29/08/2016
18.17
 420,610 18.57 18.84 18.17 5,900 0 0.2
26/08/2016
18.57
 578,170 18.71 18.84 18.44 0 0 0
25/08/2016
18.71
 200,300 19.05 19.05 18.71 0 0 0
24/08/2016
18.98
 451,900 18.84 19.18 18.84 100,200 0 2.8
23/08/2016
18.84
 471,840 18.37 18.84 18.30 32,800 0 0.9
22/08/2016
18.37
 318,670 18.50 18.50 18.10 3,500 0 0.1
19/08/2016
18.37
 330,630 18.64 18.84 18.37 0 0 0
18/08/2016
18.64
 252,080 18.50 18.84 18.50 0 460 0.0
17/08/2016
18.57
 291,340 18.84 18.84 18.57 10,000 0 0.3
16/08/2016
18.84
 954,660 18.64 19.18 18.64 20,000 2,000 0.5
15/08/2016
18.64
 357,130 18.50 18.64 18.23 10,000 0 0.3
12/08/2016
18.50
 331,980 18.91 18.91 18.30 0 0 0
11/08/2016
18.78
 419,700 18.50 18.84 18.44 0 2,000 -0.1
10/08/2016
18.44
 309,300 18.17 18.50 18.17 5,970 0 0.2
09/08/2016
18.17
 447,930 17.76 18.23 17.69 0 0 0
08/08/2016
17.69
 205,800 17.62 18.03 17.62 0 0 0
05/08/2016
17.62
 365,080 17.42 17.76 17.35 136,530 0 3.5
04/08/2016
17.69
 411,640 17.96 18.30 17.69 57,000 0 1.5
03/08/2016
17.89
 599,870 17.83 18.17 17.56 151,910 0 4.0
02/08/2016
18.23
 528,920 18.91 18.91 18.17 71,320 0 1.9
01/08/2016
18.91
 229,690 19.25 19.25 18.91 0 0 0
29/07/2016
19.25
 572,310 19.11 19.93 19.11 3,200 0 0.1
28/07/2016
19.11
 746,170 18.30 19.11 18.30 0 0 0
27/07/2016
18.30
 193,550 18.30 18.37 18.23 0 0 0
26/07/2016
18.23
 229,740 18.30 18.30 18.10 0 0 0
25/07/2016
18.30
 182,230 18.37 18.37 18.17 0 0 0
22/07/2016
18.23
 212,460 18.44 18.44 18.03 0 0 0
21/07/2016
18.44
 158,480 18.91 18.91 18.37 0 0 0
20/07/2016
18.64
 705,260 18.10 18.98 18.10 0 0 0
19/07/2016
18.10
 408,910 18.10 18.44 17.89 1,000 1,000 0.0
18/07/2016
18.10
 485,410 18.30 18.30 17.96 201,990 0 5.4
15/07/2016
18.23
 285,830 18.17 18.30 17.89 114,190 4,600 2.9
14/07/2016
18.10
 313,430 18.50 18.64 18.10 9,000 0 0.2
13/07/2016
18.50
 435,480 18.17 18.64 18.17 63,710 0 1.7
12/07/2016
18.17
 429,060 17.96 18.30 17.76 101,390 0 2.7
11/07/2016
18.10
 626,140 18.57 18.57 18.03 200,000 0 5.4
08/07/2016
18.57
 513,350 18.44 18.84 18.30 7,920 0 0.2
07/07/2016
18.50
 763,850 18.71 18.78 18.44 125,000 0 3.4
06/07/2016
18.71
 715,760 18.10 18.91 17.83 91,550 0 2.4
05/07/2016
18.23
 1,645,560 18.64 18.71 17.96 358,850 0 9.7
04/07/2016
18.78
 1,478,000 19.32 19.32 18.78 69,090 500 1.9
01/07/2016
19.25
 2,550,720 19.45 19.52 18.78 240,460 0 6.8
30/06/2016
19.39
 2,549,240 19.11 19.66 18.98 75,000 8,000 1.9
29/06/2016
19.05
 1,181,830 18.98 19.32 18.84 80,200 0 2.2
28/06/2016
18.98
 579,210 19.05 19.11 18.84 95,000 0 2.7
27/06/2016
19.18
 570,070 18.98 19.25 18.64 0 0 0
24/06/2016
18.98
 1,657,860 19.79 19.79 18.44 0 0 0
23/06/2016
19.79
 787,990 20.06 20.13 19.72 1,000 0 0.0
22/06/2016
20.06
 1,672,340 19.39 20.13 19.05 3,000 0 0.1
21/06/2016
19.52
 1,567,610 18.78 19.52 18.64 10,800 18,900 -0.2
20/06/2016
18.78
 356,540 18.57 18.78 18.44 0 0 0
17/06/2016
18.44
 673,000 18.71 18.78 18.30 0 0 0
16/06/2016
18.91
 902,940 19.59 19.66 18.91 0 0 0
15/06/2016
19.66
 1,038,200 19.32 19.86 18.50 0 0 0
14/06/2016
19.32
 1,019,900 18.10 19.32 18.10 0 0 0
13/06/2016
18.10
 691,410 18.44 18.44 17.76 500 0 0.0
10/06/2016
18.57
 476,820 18.78 18.78 18.30 0 0 0
09/06/2016
18.71
 772,540 17.83 18.78 17.83 10,000 0 0.3
08/06/2016
17.62
 954,860 16.54 17.62 16.54 16,000 0 0.4
07/06/2016
16.47
 444,570 16.27 16.61 16.27 0 0 0

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