Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	19.66	19.72	19.45	0	0	0
14/11/2016	19.66	228,220	19.79	19.79	19.45	0	6,870	-0.2
11/11/2016	19.79	180,300	19.93	19.93	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	19.52	19.52	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	19.18	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	19.08	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	19.05	19.25	18.98	0	0	0
28/10/2016	19.05	175,100	19.11	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
25/10/2016	19.08	209,440	19.45	19.52	19.08	13,000	5,300	0.2
24/10/2016	19.45	249,440	19.52	19.72	19.45	122,840	3,850	3.4
21/10/2016	19.52	154,670	19.66	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	19.86	20.16	19.76	0	13,000	-0.4
18/10/2016	19.86	281,980	19.79	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	19.86	20.23	19.32	10,100	0	0.3
13/10/2016	19.86	157,860	19.66	20.00	19.32	200	10	0.0
12/10/2016	19.66	88,390	20.03	20.03	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	19.66	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	19.59	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	20.47	20.47	19.93	2,200	0	0.1
29/09/2016	20.47	593,380	21.25	21.32	20.37	310	12,510	-0.4
28/09/2016	21.25	275,940	21.28	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	20.77	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	21.15	21.55	20.94	108,000	0	3.4
20/09/2016	21.15	378,670	21.15	21.62	20.71	6,000	6,000	0.0
19/09/2016	21.15	896,610	19.86	21.25	19.96	100	0	0.0
16/09/2016	19.86	247,720	19.83	20.06	19.76	42,110	0	1.2
15/09/2016	19.83	297,650	19.89	19.93	19.76	93,480	0	2.7
14/09/2016	19.89	295,130	20.20	20.40	19.79	8,000	8,000	0.0
13/09/2016	20.20	495,290	19.72	20.20	19.79	53,180	4,000	1.4
12/09/2016	19.72	449,750	20.40	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	18.78	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	18.57	18.84	18.64	8,000	0	0.2
05/09/2016	18.57	260,440	18.91	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	18.23	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	18.98	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	18.37	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	18.57	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	18.78	18.91	18.30	0	0	0
11/08/2016	18.78	419,700	18.44	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	17.69	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	17.69	17.76	17.35	136,530	0	3.5
04/08/2016	17.69	411,640	17.89	18.30	17.69	57,000	0	1.5
03/08/2016	17.89	599,870	18.23	18.23	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	18.23	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	18.23	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	18.64	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	18.23	18.30	17.96	201,990	0	5.4
15/07/2016	18.23	285,830	18.10	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	18.10	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	18.50	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	18.23	18.91	17.83	91,550	0	2.4
05/07/2016	18.23	1,645,560	18.78	18.78	17.96	358,850	0	9.7
04/07/2016	18.78	1,478,000	19.25	19.32	18.78	69,090	500	1.9
01/07/2016	19.25	2,550,720	19.39	19.52	18.78	240,460	0	6.8
30/06/2016	19.39	2,549,240	19.05	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

Page:
<<
25
26
27
>>

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

CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

THỐNG KÊ GIAO DỊCH