CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

21.75
0.20
(0.93%)
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
(2025-05-12) 		1.60 8.02% 36,389,000 182,400 12.7
19.95
21.85
21.75
2 tháng
(2025-04-10) 		3.15 17.12% 57,174,000 604,500 24.1
18.40
21.85
21.75
3 tháng
(2025-03-11) 		-1.55 -6.71% 83,977,500 510,700 21.9
17.20
23.40
21.75
6 tháng
(2024-12-11) 		2.70 14.32% 142,901,600 622,900 23.8
17.20
23.40
21.75
12 tháng
(2024-06-14) 		4.35 25.29% 192,844,700 284,800 18.3
15
23.40
21.75
24 tháng
(2023-06-20) 		6.65 44.63% 356,509,400 395,560 21.3
13.60
23.40
21.75
36 tháng
(2022-06-27) 		8.25 62.03% 452,984,600 595,390 24.9
10.65
23.40
21.75
60 tháng
(2020-07-06) 		8.75 68.37% 897,084,700 -5,779,990 -78.1
9.66
28.85
21.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/12/2010
23.90
 160,760 22.97 23.95 21.85 0 0 0
24/12/2010
22.97
 86,630 22.24 22.97 21.36 0 0 0
23/12/2010
22.24
 150,770 21.95 22.78 20.87 0 0 0
22/12/2010
21.95
 37,260 22.00 22.00 21.02 10,130 0 0.4
21/12/2010
22.00
 144,910 21.51 22.00 20.43 12,690 0 0.6
20/12/2010
21.51
 123,010 20.77 21.80 19.75 0 0 0
17/12/2010
20.77
 59,390 20.24 20.77 19.26 0 0 0
16/12/2010
20.24
 30,630 21.26 21.26 20.24 0 0 0
15/12/2010
21.26
 142,560 21.26 21.51 20.24 0 0 0
14/12/2010
21.26
 98,610 20.87 21.26 19.84 0 0 0
13/12/2010
20.87
 109,070 20.04 21.02 20.82 0 0 0
10/12/2010
20.04
 198,630 19.11 20.04 19.11 0 0 0
09/12/2010
19.11
 190,750 18.57 19.11 18.09 0 0 0
08/12/2010
18.57
 114,340 17.94 18.57 17.55 0 0 0
07/12/2010
17.94
 95,880 17.35 17.99 16.86 0 0 0
06/12/2010
17.35
 100,760 17.11 17.79 16.67 0 0 0
03/12/2010
17.11
 124,890 16.47 17.11 16.33 0 0 0
02/12/2010
16.47
 60,340 16.23 16.57 15.98 0 0 0
01/12/2010
16.23
 45,620 17.01 17.06 16.23 0 0 0
30/11/2010
17.01
 120,120 16.37 17.11 16.57 0 0 0
29/11/2010
16.37
 35,310 15.89 16.57 16.33 0 0 0
26/11/2010
15.89
 31,700 15.15 15.89 15.15 0 0 0
25/11/2010
15.15
 48,750 15.69 16.37 15.15 0 0 0
24/11/2010
15.69
 65,360 16.33 16.33 15.69 0 0 0
23/11/2010
16.33
 50,320 16.23 16.81 15.49 0 0 0
22/11/2010
16.23
 47,210 16.23 16.23 15.45 0 0 0
19/11/2010
16.23
 5,020 16.23 16.37 15.45 0 0 0
18/11/2010
16.23
 71,270 16.33 16.57 15.54 0 0 0
17/11/2010
16.33
 3,060 16.28 16.57 16.13 0 0 0
16/11/2010
16.28
 14,520 15.84 16.57 15.89 0 0 0
15/11/2010
15.84
 29,530 15.10 15.84 15.64 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |