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)
06/06/2016
16.27
 290,630 16.20 16.40 16.13 0 0 0
03/06/2016
16.33
 307,200 16.47 16.61 16.33 13,000 0 0.3
02/06/2016
16.54
 503,260 16.67 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 15.93 16.27 15.93 0 0 0
30/05/2016
16.06
 564,250 16.13 16.40 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 15.18 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 15.05 15.32 15.05 16,360 0 0.4
19/05/2016
15.11
 353,360 15.11 15.18 14.98 0 0 0
18/05/2016
15.18
 420,370 15.25 15.25 15.05 39,730 0 0.9
17/05/2016
15.18
 327,980 14.98 15.25 14.98 20,000 0 0.4
16/05/2016
15.05
 261,040 14.78 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 15.11 15.25 15.05 21,000 0 0.5
11/05/2016
15.05
 257,580 14.64 15.05 14.37 13,600 8,000 0.1
10/05/2016
14.71
 314,240 15.11 15.11 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 15.79 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 15.59 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 15.00 15.19 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 15.19 15.38 15.06 0 4,000 -0.1
22/04/2016
15.06
 228,020 14.36 15.06 14.23 5,660 0 0.1
21/04/2016
14.42
 164,850 14.36 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 14.62 14.62 14.36 0 0 0
15/04/2016
14.74
 626,860 15.06 15.06 14.30 0 0 0
14/04/2016
14.81
 360,720 14.74 15.25 14.74 2,000 0 0.0
13/04/2016
14.87
 428,080 14.87 15.19 14.87 21,790 0 0.5
12/04/2016
15.12
 385,500 15.31 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 14.81 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 13.73 14.04 13.73 60,000 2,700 1.3
04/04/2016
13.79
 216,300 13.92 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 14.49 14.49 13.85 64,700 0 1.4
30/03/2016
14.36
 224,740 14.17 14.42 14.17 10,000 0 0.2
29/03/2016
14.11
 279,890 14.30 14.68 14.11 1,000 0 0.0
28/03/2016
14.11
 337,270 13.66 14.11 13.66 0 0 0
25/03/2016
13.60
 628,620 14.04 14.04 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 13.15 13.34 12.90 0 0 0
18/03/2016
13.22
 496,670 13.03 13.47 12.90 0 0 0
17/03/2016
13.09
 1,225,640 13.09 13.85 13.09 8,350 0 0.2
16/03/2016
13.66
 1,299,090 13.28 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 12.14 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 12.71 12.84 12.39 0 0 0
07/03/2016
12.65
 328,470 12.65 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 12.07 12.20 12.01 0 0 0
26/02/2016
12.14
 242,470 12.14 12.20 11.88 0 0 0
25/02/2016
12.07
 261,380 12.39 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 11.31 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 11.18 11.50 11.18 0 0 0
29/01/2016
11.50
 173,730 11.37 11.50 11.37 0 0 0
28/01/2016
11.31
 235,680 10.80 11.50 10.74 0 0 0
27/01/2016
10.80
 64,670 10.74 10.80 10.74 0 0 0
26/01/2016
10.68
 79,040 10.74 10.74 10.48 0 0 0
25/01/2016
10.80
 114,510 10.93 10.93 10.74 0 0 0
22/01/2016
10.87
 47,180 10.93 11.06 10.74 0 0 0
21/01/2016
11.06
 125,780 11.25 11.37 10.93 0 0 0
20/01/2016
11.37
 50,520 11.63 11.63 11.06 0 0 0
19/01/2016
11.69
 100,270 11.12 11.82 11.12 0 0 0
18/01/2016
11.82
 21,870 11.50 12.07 11.37 0 0 0
15/01/2016
12.07
 1,510 12.20 12.20 11.76 0 0 0
14/01/2016
12.07
 23,660 12.07 12.07 11.50 0 500 0.0
13/01/2016
12.07
 70,540 11.76 12.26 11.76 0 31,550 -0.6
12/01/2016
12.26
 9,220 12.14 12.26 12.07 0 0 0
11/01/2016
12.26
 2,020 11.76 12.33 11.76 0 0 0
08/01/2016
12.26
 610 12.58 12.58 12.26 0 0 0
07/01/2016
12.39
 1,580 12.07 12.52 12.01 0 0 0

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