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)
06/01/2016
12.33
 10,860 12.71 12.71 12.07 0 0 0
05/01/2016
12.65
 19,410 12.07 12.65 12.01 0 3,200 -0.1
04/01/2016
12.71
 21,960 12.71 12.96 11.95 0 180 0.0
31/12/2015
12.39
 5,720 12.39 12.39 12.39 0 1,010 0.0
30/12/2015
11.76
 38,520 11.76 12.07 11.31 0 2,570 0.0
29/12/2015
12.07
 420 12.14 12.39 11.82 0 320 0.0
28/12/2015
12.14
 1,100 12.33 12.33 12.14 0 0 0
25/12/2015
12.14
 10,710 12.39 12.39 12.14 180 5,110 -0.1
24/12/2015
12.65
 8,100 12.39 12.65 12.39 0 8,000 -0.2
23/12/2015
12.71
 3,960 12.39 12.71 12.07 1,000 2,740 0.0
22/12/2015
12.71
 5,150 12.71 12.71 12.07 0 3,000 -0.1
21/12/2015
12.71
 8,280 12.84 12.84 12.39 0 5,100 -0.1
18/12/2015
12.65
 3,150 12.77 12.77 12.07 0 50 0.0
17/12/2015
12.65
 11,660 12.65 12.71 12.58 0 2,010 0.0
16/12/2015
12.65
 1,900 12.65 12.96 12.65 0 1,100 0.0
15/12/2015
12.26
 41,000 12.45 12.71 12.26 0 0 0
14/12/2015
12.45
 14,820 12.39 12.96 12.39 0 0 0
11/12/2015
12.71
 100 12.71 12.71 12.71 0 0 0
10/12/2015
12.58
 2,650 12.84 12.84 12.58 0 0 0
09/12/2015
12.71
 6,750 12.45 12.71 12.39 3,000 0 0.1
08/12/2015
12.71
 10,240 13.09 13.09 12.39 0 50 0.0
07/12/2015
12.71
 23,990 12.71 12.71 12.45 0 0 0
04/12/2015
12.90
 3,410 12.90 12.90 12.52 0 0 0
03/12/2015
12.90
 110 12.90 12.90 12.90 0 0 0
02/12/2015
12.90
 5,440 12.90 12.96 12.39 0 0 0
01/12/2015
12.96
 3,620 12.39 12.96 12.39 0 0 0
30/11/2015
12.77
 8,860 12.39 12.84 12.39 0 0 0
27/11/2015
12.77
 990 12.39 13.09 12.39 0 0 0
26/11/2015
13.09
 3,110 12.39 13.34 12.39 0 0 0
25/11/2015
13.09
 15,310 12.90 13.09 12.65 0 7,860 -0.2
24/11/2015
13.03
 73,010 12.77 13.03 12.71 1,500 0 0.0
23/11/2015
13.03
 29,460 13.15 13.15 12.90 0 0 0
20/11/2015
13.15
 25,520 12.96 13.15 12.96 0 0 0
19/11/2015
13.03
 41,640 13.28 13.28 13.03 0 0 0
18/11/2015
13.15
 41,460 13.28 13.28 13.03 5,000 0 0.1
17/11/2015
13.15
 70,920 12.84 13.28 12.84 0 0 0
16/11/2015
12.96
 53,520 13.03 13.03 12.77 10,000 0 0.2
13/11/2015
12.96
 20,340 13.22 13.22 12.65 0 90 0.0
12/11/2015
12.96
 29,160 13.28 13.28 12.58 0 0 0
11/11/2015
12.90
 9,200 12.96 12.96 12.58 0 0 0
10/11/2015
12.96
 16,150 12.84 12.96 12.52 1,500 30 0.0
09/11/2015
12.77
 26,780 12.96 13.03 12.77 10,000 0 0.2
06/11/2015
12.90
 40,970 12.96 12.96 12.58 23,000 0 0.5
05/11/2015
12.71
 80,820 12.45 12.71 12.33 40,000 0 0.8
04/11/2015
12.45
 58,910 12.39 12.45 12.26 10,000 0 0.2
03/11/2015
12.39
 14,740 12.33 12.39 12.07 2,000,000 0 40
02/11/2015
12.39
 14,030 11.76 12.71 11.76 0 0 0
30/10/2015
12.39
 93,840 12.65 12.65 12.07 0 0 0
29/10/2015
12.07
 88,240 12.26 12.39 11.56 2,700 0 0.1
28/10/2015
11.88
 85,140 12.65 12.65 11.12 0 11,180 -0.2
27/10/2015
11.88
 43,340 12.01 12.01 11.37 4,480 0 0.1
26/10/2015
11.31
 115,090 10.61 11.31 10.61 0 0 0
23/10/2015
10.61
 21,350 10.29 10.61 10.23 500 0 0.0
22/10/2015
10.61
 13,760 10.61 10.61 10.36 0 0 0
21/10/2015
10.68
 29,400 10.68 10.68 10.23 1,000 0 0.0
20/10/2015
10.68
 104,820 10.74 10.74 10.29 3,200 0 0.1
19/10/2015
10.74
 110,310 10.74 10.74 10.61 0 0 0
16/10/2015
10.74
 141,390 10.74 10.74 10.55 3,300 0 0.1
15/10/2015
10.74
 126,710 10.80 10.80 10.48 0 0 0
14/10/2015
10.74
 124,160 10.74 10.80 10.55 1,000 0 0.0
13/10/2015
10.74
 133,900 10.80 10.80 10.36 2,700 0 0.0
12/10/2015
10.80
 8,480 10.80 10.80 10.68 7,200 0 0.1
09/10/2015
10.80
 7,030 10.87 10.93 10.80 5,500 0 0.1
08/10/2015
10.68
 44,450 10.80 10.80 10.61 9,500 1,000 0.1
07/10/2015
10.80
 15,110 10.48 10.80 10.48 0 0 0
06/10/2015
10.61
 191,340 10.42 10.74 10.42 5,000 0 0.1
05/10/2015
10.87
 163,600 10.68 10.99 10.17 0 0 0
02/10/2015
10.68
 144,930 10.48 10.68 10.10 0 0 0
01/10/2015
10.17
 164,440 10.55 10.61 10.17 0 0 0
30/09/2015
10.61
 117,250 10.80 10.80 10.29 0 0 0
29/09/2015
10.68
 116,300 10.68 10.80 10.17 1,500 0 0.0
28/09/2015
10.80
 4,000 10.93 10.93 10.80 0 3,340 -0.1
25/09/2015
10.68
 140,650 10.61 10.68 10.23 0 0 0
24/09/2015: Cổ tức tiền mặt tỉ lệ: 10%
24/09/2015
10.61
 178,130 10.17 10.61 9.79 0 0 0
23/09/2015
9.98
 154,660 9.68 10.04 9.68 0 0 0
22/09/2015
10.04
 4,070 10.28 10.28 10.04 0 0 0
21/09/2015
10.04
 3,400 9.56 10.04 9.56 0 0 0
18/09/2015
9.56
 6,570 9.62 10.22 9.56 0 0 0
17/09/2015
10.22
 4,150 10.39 10.39 9.62 0 100 0.0
16/09/2015
10.16
 1,280 10.16 10.33 9.86 0 0 0
15/09/2015
10.28
 1,220 10.16 10.33 9.86 0 20 0.0
14/09/2015
10.16
 1,000 10.10 10.16 10.10 0 0 0
11/09/2015
10.10
 33,090 9.86 10.33 9.80 6,000 0 0.1
10/09/2015
9.74
 34,730 9.74 9.74 9.50 16,200 0 0.3
09/09/2015
9.68
 6,540 9.68 9.68 9.38 0 0 0
08/09/2015
9.56
 6,100 9.62 9.62 9.26 0 0 0
07/09/2015
9.44
 14,100 9.74 9.74 9.32 0 0 0
04/09/2015
9.56
 26,210 9.56 9.56 9.26 7,900 0 0.1
03/09/2015
9.56
 22,850 9.14 9.56 9.08 0 0 0
01/09/2015
9.56
 1,480 9.26 9.56 9.20 0 0 0
31/08/2015
9.56
 8,100 9.38 9.56 9.08 3,090 0 0.0
28/08/2015
9.56
 1,360 9.56 9.80 9.50 1,000 0 0.0
27/08/2015
9.44
 52,340 9.14 9.44 8.66 21,000 0 0.3
26/08/2015
8.90
 17,850 8.60 8.90 8.60 4,030 0 0.1
25/08/2015
8.60
 40,880 8.66 8.96 8.30 15,500 0 0.2
24/08/2015
8.78
 54,830 9.02 9.02 8.78 4,800 0 0.1
21/08/2015
9.44
 57,800 9.26 9.56 8.96 0 0 0
20/08/2015
9.56
 6,200 9.62 9.62 9.26 0 0 0
19/08/2015
9.50
 82,500 9.62 9.62 9.26 44,900 0 0.7
18/08/2015
9.50
 44,240 9.56 9.56 9.08 0 0 0

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