CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

16.55
-0.10
(-0.60%)
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
(2024-10-23) 		1.15 7.42% 7,450,500 -63,300 -1.1
15.35
16.95
16.55
2 tháng
(2024-09-23) 		1.50 9.90% 12,840,000 -122,600 -2.0
15.10
16.95
16.55
3 tháng
(2024-08-26) 		0.85 5.38% 16,464,600 -247,800 -3.9
15
16.95
16.55
6 tháng
(2024-05-27) 		-1.80 -9.76% 57,164,500 -612,500 -10.3
15
18.80
16.55
12 tháng
(2023-11-28) 		2.40 16.84% 124,831,600 25,560 0.6
13.60
18.80
16.55
24 tháng
(2022-12-05) 		4.10 32.67% 262,417,100 -157,340 -1.8
11.40
18.80
16.55
36 tháng
(2021-12-08) 		-4.15 -19.95% 431,816,000 -463,410 -10.5
10.65
28.85
16.55
60 tháng
(2019-12-19) 		-1.13 -6.33% 800,541,550 -14,675,440 -272.4
9.66
28.85
16.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2010
15.10
 25,010 15.84 16.37 15.10 0 0 0
11/11/2010
15.84
 30,410 16.62 17.30 15.84 0 0 0
10/11/2010
16.62
 30,290 16.86 17.11 16.08 0 0 0
09/11/2010
16.86
 64,470 17.11 17.30 16.62 0 0 0
08/11/2010
17.11
 20,970 16.72 17.45 16.13 0 190 -0.0
05/11/2010
16.72
 43,180 17.35 17.35 16.72 0 0 0
04/11/2010
17.35
 10 16.81 17.35 17.35 0 10 -0.0
03/11/2010
16.81
 65,850 17.06 17.11 16.81 0 0 0
02/11/2010
17.06
 31,650 16.91 17.11 16.77 0 0 0
01/11/2010
16.91
 75,950 17.11 17.79 16.77 0 0 0
29/10/2010
17.11
 27,500 17.40 18.04 17.11 0 0 0
28/10/2010
17.40
 70,940 17.11 17.45 16.52 0 0 0
27/10/2010
17.11
 62,130 17.11 17.11 16.37 0 0 0
26/10/2010
17.11
 73,040 16.81 17.35 16.86 0 0 0
25/10/2010
16.81
 137,720 16.18 16.81 16.13 0 0 0
22/10/2010
16.18
 72,000 16.81 16.81 16.18 0 0 0
21/10/2010
16.81
 59,150 16.03 16.81 15.89 0 0 0
20/10/2010
16.03
 96,060 16.62 16.62 15.84 0 0 0
19/10/2010
16.62
 61,040 16.37 16.62 15.89 0 0 0
18/10/2010
16.37
 105,460 16.62 16.96 15.89 0 0 0
15/10/2010
16.62
 54,080 16.62 16.77 16.13 0 0 0
14/10/2010
16.62
 132,100 16.33 16.62 16.13 0 0 0
13/10/2010
16.33
 43,420 16.13 16.33 15.74 0 0 0
12/10/2010
16.13
 70,000 16.62 16.62 15.89 0 0 0
11/10/2010
16.62
 83,510 15.98 16.62 15.89 0 0 0
08/10/2010
15.98
 99,540 16.13 16.42 15.45 0 0 0
07/10/2010
16.13
 136,620 16.42 16.62 15.64 0 0 0
06/10/2010
16.42
 166,460 15.64 16.42 15.40 0 0 0
05/10/2010
15.64
 98,590 15.10 15.64 14.66 0 0 0
04/10/2010
15.10
 77,890 15.89 16.08 15.10 0 0 0
01/10/2010
15.89
 65,320 15.98 16.23 15.89 0 0 0
30/09/2010
15.98
 98,200 16.13 16.23 15.64 0 0 0
29/09/2010
16.13
 62,990 16.57 16.86 16.13 0 0 0
28/09/2010
16.57
 130,220 16.13 16.57 16.28 0 0 0
27/09/2010
16.13
 69,310 16.37 16.57 16.13 0 0 0
24/09/2010
16.37
 88,650 16.03 16.37 16.03 0 0 0
23/09/2010
16.03
 166,180 16.62 16.67 15.89 0 0 0
22/09/2010
16.62
 179,810 15.98 16.62 15.64 0 0 0
21/09/2010
15.98
 117,820 15.89 16.13 15.54 0 0 0
20/09/2010
15.89
 106,090 16.13 16.62 15.89 0 0 0
17/09/2010
16.13
 78,490 15.98 16.37 15.64 0 0 0
16/09/2010
15.98
 86,040 15.98 16.08 15.20 0 0 0
15/09/2010
15.98
 57,770 15.98 16.47 15.64 0 0 0
14/09/2010
15.98
 139,370 15.25 15.98 15.64 0 0 0
13/09/2010
15.25
 123,120 15.69 16.13 15.15 0 0 0
10/09/2010
15.69
 166,740 16.18 16.96 15.69 0 0 0
09/09/2010
16.18
 155,120 16.96 17.74 16.13 0 0 0
08/09/2010
16.96
 89,880 17.84 17.84 16.96 0 0 0
07/09/2010
17.84
 163,980 17.11 17.94 17.11 0 0 0
06/09/2010
17.11
 26,310 16.33 17.11 17.11 0 0 0
01/09/2010
16.33
 115,340 15.59 16.33 15.64 0 0 0
31/08/2010
15.59
 149,910 14.86 15.59 14.86 0 0 0
30/08/2010
14.86
 293,950 15.59 16.03 14.86 0 0 0
27/08/2010
15.59
 22,840 16.37 16.37 15.59 0 0 0
26/08/2010
16.37
 24,720 17.21 17.21 16.37 0 0 0
25/08/2010
17.21
 15,020 18.09 18.09 17.21 0 0 0
24/08/2010
18.09
 32,720 19.01 19.01 18.09 0 0 0
23/08/2010
19.01
 76,140 19.26 19.26 18.33 0 0 0
20/08/2010
19.26
 66,540 19.11 19.31 18.18 0 0 0
19/08/2010
19.11
 140,430 20.04 20.04 19.06 0 0 0
18/08/2010
20.04
 74,060 20.43 20.43 19.45 0 0 0
17/08/2010
20.43
 113,480 20.48 20.53 19.80 0 0 0
16/08/2010
20.48
 161,330 19.75 20.53 19.06 0 0 0
13/08/2010
19.75
 101,810 20.77 20.77 19.75 0 0 0
12/08/2010
20.77
 89,140 21.85 21.85 20.77 0 0 0
11/08/2010
21.85
 92,010 21.85 21.85 21.16 0 0 0
10/08/2010
21.85
 132,590 22.48 22.48 21.46 0 0 0
09/08/2010
22.48
 250,570 22.48 22.63 21.60 0 0 0
06/08/2010
22.48
 251,220 22.88 22.88 22.44 0 0 0
05/08/2010
22.88
 339,670 22.83 22.97 22.00 0 0 0
04/08/2010
22.83
 138,230 22.78 22.83 22.29 0 0 0
03/08/2010
22.78
 332,480 22.73 23.36 22.29 0 0 0
02/08/2010
22.73
 188,610 22.97 22.97 22.14 0 0 0
30/07/2010
22.97
 401,970 22.83 22.97 22.00 0 0 0
29/07/2010
22.83
 415,140 22.00 22.92 21.70 0 0 0
28/07/2010
22.00
 306,860 21.16 22.00 21.21 0 0 0
27/07/2010
21.16
 256,570 21.16 21.95 20.19 0 0 0
26/07/2010
21.16
 100,860 22.24 22.24 21.16 0 0 0
23/07/2010
22.24
 329,210 22.14 22.24 21.07 0 0 0
22/07/2010
22.14
 428,350 22.14 22.14 21.07 0 0 0
21/07/2010
22.14
 356,680 23.27 23.27 22.14 0 0 0
20/07/2010
23.27
 311,820 23.95 23.95 22.83 0 0 0
19/07/2010
23.95
 176,190 24.93 25.66 23.95 0 0 0
16/07/2010
24.93
 227,260 23.85 24.93 24.93 0 0 0
15/07/2010
23.85
 354,430 22.73 23.85 22.73 0 0 0
14/07/2010
22.73
 743,300 23.71 24.44 22.53 0 0 0
13/07/2010
23.71
 289,830 22.63 23.71 22.63 0 0 0
12/07/2010
22.63
 134,810 21.56 22.63 21.70 0 0 0
09/07/2010
21.56
 384,540 20.53 21.56 19.84 0 0 0
08/07/2010
20.53
 424,760 21.07 21.90 20.53 0 0 0
07/07/2010
21.07
 539,310 20.09 21.07 19.31 0 0 0
06/07/2010
20.09
 396,580 21.02 21.51 20.09 0 3,000 -0.1
05/07/2010
21.02
 215,710 20.04 21.02 20.04 0 0 0
02/07/2010
20.04
 234,480 19.11 20.04 18.97 0 0 0
01/07/2010
19.11
 345,910 18.38 19.26 18.33 0 0 0
30/06/2010
18.38
 281,670 18.33 18.38 17.45 3,000 0 0.1
29/06/2010
18.33
 177,030 18.33 19.06 18.09 0 0 0
28/06/2010
18.33
 357,740 17.60 18.33 17.06 0 0 0
25/06/2010
17.60
 171,600 18.48 18.48 17.60 0 0 0
24/06/2010
18.48
 242,290 18.09 18.57 17.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |