CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

15.65
-0.20
(-1.26%)
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
(2026-08-19) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2016
18.98
 579,210 19.18 19.18 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 19.52 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 18.44 18.78 18.44 0 0 0
17/06/2016
18.44
 673,000 18.91 18.91 18.30 0 0 0
16/06/2016
18.91
 902,940 19.66 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 18.57 18.57 17.76 500 0 0.0
10/06/2016
18.57
 476,820 18.71 18.78 18.30 0 0 0
09/06/2016
18.71
 772,540 17.62 18.78 17.83 10,000 0 0.3
08/06/2016
17.62
 954,860 16.47 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
06/06/2016
16.27
 290,630 16.33 16.40 16.13 0 0 0
03/06/2016
16.33
 307,200 16.54 16.61 16.33 13,000 0 0.3
02/06/2016
16.54
 503,260 16.33 16.81 16.40 0 0 0
01/06/2016
16.33
 245,400 16.20 16.40 16.13 0 0 0
31/05/2016
16.20
 327,910 16.06 16.27 15.93 0 0 0
30/05/2016
16.06
 564,250 16.47 16.47 16.00 3,500 0 0.1
27/05/2016
16.47
 663,710 16.33 16.88 16.33 0 0 0
26/05/2016
16.33
 747,730 16.13 16.61 16.00 0 0 0
25/05/2016
16.13
 955,780 15.11 16.13 15.05 0 0 0
24/05/2016
15.11
 342,370 15.11 15.18 14.91 0 10,000 -0.2
23/05/2016
15.11
 280,090 15.32 15.32 15.11 0 0 0
20/05/2016
15.32
 309,370 15.11 15.32 15.05 16,360 0 0.4
19/05/2016
15.11
 353,360 15.18 15.18 14.98 0 0 0
18/05/2016
15.18
 420,370 15.18 15.25 15.05 39,730 0 0.9
17/05/2016
15.18
 327,980 15.05 15.25 14.98 20,000 0 0.4
16/05/2016
15.05
 261,040 14.84 15.05 14.57 4,260 0 0.1
13/05/2016
14.84
 226,200 15.11 15.11 14.78 56,070 0 1.2
12/05/2016
15.11
 133,530 15.05 15.25 15.05 21,000 0 0.5
11/05/2016
15.05
 257,580 14.71 15.05 14.37 13,600 8,000 0.1
10/05/2016
14.71
 314,240 15.18 15.18 14.17 4,990 0 0.1
09/05/2016
15.18
 233,400 15.39 15.39 15.18 0 0 0
06/05/2016
15.39
 417,100 15.45 15.52 15.18 4,000 0 0.1
05/05/2016
15.45
 216,730 15.59 15.79 15.39 4,000 0 0.1
04/05/2016: Cổ tức tiền mặt tỉ lệ: 15%
04/05/2016
15.59
 119,460 15.25 15.86 15.25 3,000 1,000 0.0
29/04/2016
15.25
 224,210 15.00 15.25 15.00 2,180 0 0.1
28/04/2016
15.00
 134,400 14.93 15.12 14.81 0 0 0
27/04/2016
14.93
 184,120 15.25 15.25 14.87 4,500 0 0.1
26/04/2016
15.25
 141,960 15.25 15.25 14.87 0 0 0
25/04/2016
15.25
 475,570 15.06 15.38 15.06 0 4,000 -0.1
22/04/2016
15.06
 228,020 14.42 15.06 14.23 5,660 0 0.1
21/04/2016
14.42
 164,850 14.30 14.55 14.36 4,800 0 0.1
20/04/2016
14.30
 262,560 14.42 14.49 13.98 40,000 0 0.9
19/04/2016
14.42
 140,200 14.74 14.74 14.36 0 0 0
15/04/2016
14.74
 626,860 14.81 15.06 14.30 0 0 0
14/04/2016
14.81
 360,720 14.87 15.25 14.74 2,000 0 0.0
13/04/2016
14.87
 428,080 15.12 15.19 14.87 21,790 0 0.5
12/04/2016
15.12
 385,500 15.19 15.50 15.12 3,000 36,630 -0.8
11/04/2016
15.19
 609,910 14.74 15.70 14.74 10,540 0 0.3
08/04/2016
14.74
 321,480 14.62 15.06 14.49 15,000 0 0.3
07/04/2016
14.62
 522,720 14.04 15.00 14.04 69,830 0 1.6
06/04/2016
14.04
 504,410 14.04 14.17 13.79 55,440 0 1.2
05/04/2016
14.04
 294,780 13.79 14.04 13.73 60,000 2,700 1.3
04/04/2016
13.79
 216,300 13.98 14.04 13.79 55,000 0 1.2
01/04/2016
13.98
 344,050 13.85 14.04 13.79 40,000 0 0.9
31/03/2016
13.85
 333,660 14.36 14.49 13.85 64,700 0 1.4
30/03/2016
14.36
 224,740 14.11 14.42 14.17 10,000 0 0.2
29/03/2016
14.11
 279,890 14.11 14.68 14.11 1,000 0 0.0
28/03/2016
14.11
 337,270 13.60 14.11 13.66 0 0 0
25/03/2016
13.60
 628,620 14.17 14.17 13.60 0 0 0
24/03/2016
14.17
 548,640 14.11 14.49 13.98 2,000 0 0.0
23/03/2016
14.11
 901,530 13.22 14.11 13.09 0 520 0.0
22/03/2016
13.22
 354,630 13.03 13.22 12.90 1,000 0 0.0
21/03/2016
13.03
 577,470 13.22 13.34 12.90 0 0 0
18/03/2016
13.22
 496,670 13.09 13.47 12.90 0 0 0
17/03/2016
13.09
 1,225,640 13.66 13.85 13.09 8,350 0 0.2
16/03/2016
13.66
 1,299,090 13.41 13.98 13.28 0 0 0
15/03/2016
13.41
 953,170 12.90 13.53 12.84 460 0 0.0
14/03/2016
12.90
 569,830 12.65 12.96 12.65 0 0 0
11/03/2016
12.65
 471,270 12.33 12.77 12.20 0 17,000 -0.3
10/03/2016
12.33
 325,070 12.20 12.39 12.14 0 0 0
09/03/2016
12.20
 286,710 12.52 12.52 12.14 0 0 0
08/03/2016
12.52
 318,050 12.65 12.84 12.39 0 0 0
07/03/2016
12.65
 328,470 12.96 13.09 12.65 0 1,000 0.0
04/03/2016
12.96
 318,910 12.77 13.28 12.71 0 0 0
03/03/2016
12.77
 292,360 12.77 12.84 12.65 1,418,000 1,491,000 -1.5
02/03/2016
12.77
 331,280 12.90 12.96 12.65 1,000 10,000 -0.2
01/03/2016
12.90
 468,880 12.14 12.96 12.07 0 45,000 -0.9
29/02/2016
12.14
 259,290 12.14 12.20 12.01 0 0 0
26/02/2016
12.14
 242,470 12.07 12.20 11.88 0 0 0
25/02/2016
12.07
 261,380 12.33 12.39 12.07 0 0 0
24/02/2016
12.33
 268,910 12.07 12.33 11.95 0 0 0
23/02/2016
12.07
 198,750 12.33 12.39 11.95 0 0 0
22/02/2016
12.33
 200,900 11.82 12.33 11.82 0 0 0
19/02/2016
11.82
 241,560 11.31 11.88 11.31 0 0 0
18/02/2016
11.31
 203,290 11.37 11.37 11.18 0 2,850 -0.1
17/02/2016
11.37
 142,880 11.63 11.69 11.37 2,000 2,150 0.0
16/02/2016
11.63
 231,710 11.82 11.82 11.50 0 0 0
15/02/2016
11.82
 145,640 11.82 11.82 11.76 0 2,000 0.0
05/02/2016
11.82
 93,570 11.88 11.88 11.69 0 0 0
04/02/2016
11.88
 87,800 11.82 11.88 11.76 0 0 0
03/02/2016
11.82
 178,600 11.44 11.82 11.31 7,000 0 0.1
02/02/2016
11.44
 177,870 11.44 11.44 11.12 0 1,200 0.0
01/02/2016
11.44
 187,070 11.50 11.50 11.18 0 0 0
29/01/2016
11.50
 173,730 11.31 11.50 11.37 0 0 0

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