CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

15.45
0.15
(0.98%)
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
(2024-08-19) 		-0.60 -3.79% 4,500,200 -185,200 -2.9
15
16.20
15.30
2 tháng
(2024-07-22) 		-1.45 -8.68% 11,188,500 -301,200 -4.8
15
16.85
15.30
3 tháng
(2024-06-20) 		-2 -11.59% 21,721,000 -301,200 -4.8
15
17.75
15.30
6 tháng
(2024-03-22) 		-0.85 -5.28% 75,210,800 -145,850 -1.9
13.60
18.80
15.30
12 tháng
(2023-09-25) 		0.50 3.39% 131,659,800 -154,690 -1.7
13.60
18.80
15.30
24 tháng
(2022-09-29) 		1.40 10.11% 264,430,400 -49,260 0.6
10.65
18.80
15.30
36 tháng
(2021-10-04) 		-0.55 -3.48% 495,552,900 -244,360 -8.2
10.65
28.85
15.30
60 tháng
(2019-10-15) 		-4.97 -24.59% 810,240,630 -15,247,330 -291.6
9.66
28.85
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
15.20
 1,261,500 14.65 15.40 14.50 15,300 0 0.2
06/07/2023
14.65
 549,600 15.05 15.05 14.50 7,600 0 0.1
05/07/2023
15.05
 506,900 15.15 15.30 15 9,900 700 0.1
04/07/2023
15.15
 1,271,300 14.85 15.50 14.95 0 9,700 -0.1
03/07/2023
14.85
 381,200 14.40 15 14.50 2,000 19,300 -0.3
30/06/2023
14.40
 482,000 14.70 14.70 14.40 0 4,600 -0.1
29/06/2023
14.70
 387,900 14.75 14.85 14.50 4,100 10,900 -0.1
28/06/2023
14.75
 388,500 15 15.15 14.70 0 5,400 -0.1
27/06/2023
15
 621,200 14.60 15.20 14.70 14,100 0 0.2
26/06/2023
14.60
 976,000 15 15.10 14.50 0 41,000 -0.6
23/06/2023
15
 869,300 15.50 15.50 14.95 0 2,700 -0.0
22/06/2023
15.50
 963,900 15.30 15.80 15.30 2,600 1,800 0.0
21/06/2023
15.30
 1,174,500 14.90 15.40 14.70 700 700 0.0
20/06/2023
14.90
 361,800 14.35 14.90 14.40 0 25,300 -0.4
19/06/2023
14.35
 308,000 14.30 14.60 14.15 0 1,400 -0.0
16/06/2023
14.30
 612,100 14.30 14.65 14.20 26,100 0 0.4
15/06/2023
14.30
 368,100 14.50 14.55 14.05 1,400 11,700 -0.1
14/06/2023
14.50
 550,100 15.10 15.25 14.45 5,000 25,900 -0.3
13/06/2023
15.10
 538,500 15.15 15.45 14.95 0 31,300 -0.5
12/06/2023
15.15
 1,094,700 14.40 15.20 14.40 15,100 0 0.2
09/06/2023
14.40
 360,600 14.40 14.40 14 8,400 0 0.1
08/06/2023
14.40
 580,900 14.70 14.85 14.40 24,900 0 0.4
07/06/2023
14.70
 962,900 14.55 14.90 14.50 12,400 5,000 0.1
06/06/2023
14.55
 781,800 14.40 14.55 14.10 44,400 0 0.6
05/06/2023
14.40
 914,400 14.70 14.75 14.40 0 0 0
02/06/2023
14.70
 881,100 14.60 15.20 14.50 500 6,200 -0.1
01/06/2023
14.60
 761,700 14.55 14.85 14.50 17,000 0 0.2
31/05/2023
14.55
 602,400 14.75 14.80 14.50 18,400 0 0.3
30/05/2023
14.75
 621,100 14.80 14.90 14.55 4,200 0 0.1
29/05/2023
14.80
 695,100 14.80 15 14.55 18,100 4,000 0.2
26/05/2023
14.80
 765,600 14.35 14.80 14.25 53,700 0 0.8
25/05/2023
14.35
 417,100 14.35 14.85 14.25 10,400 400 0.1
24/05/2023
14.35
 898,300 14.30 14.50 14.10 41,600 1,000 0.6
23/05/2023
14.30
 1,522,800 13.55 14.45 13.55 35,000 0 0.5
22/05/2023
13.55
 1,152,700 13.40 13.90 13.45 900 500 0.0
19/05/2023
13.40
 995,700 13.45 13.85 13 8,600 6,700 0.0
18/05/2023
13.45
 1,910,200 12.60 13.45 12.65 5,000 0 0.1
17/05/2023
12.60
 1,245,200 12.45 12.75 12.40 12,500 0 0.2
16/05/2023
12.45
 642,700 12.50 12.60 12.40 800 5,900 -0.1
15/05/2023
12.50
 389,500 12.55 12.65 12.40 0 1,400 -0.0
12/05/2023
12.55
 847,400 12.30 12.60 12.20 800 0 0.0
11/05/2023
12.30
 362,300 12.30 12.45 12.25 4,500 1,300 0.0
10/05/2023
12.30
 491,600 12.10 12.30 12.05 14,200 0 0.2
09/05/2023
12.10
 285,100 12 12.15 12 100 0 0.0
08/05/2023
12
 218,400 11.95 12.15 11.90 200 2,300 -0.0
05/05/2023
11.95
 420,000 12.05 12.10 11.90 700 9,200 -0.1
04/05/2023
12.05
 358,700 12.30 12.30 12 0 0 0
28/04/2023
12.30
 142,700 12.30 12.50 12.20 3,600 0 0.0
27/04/2023
12.30
 262,400 12.20 12.45 12.10 6,600 0 0.1
26/04/2023
12.20
 164,500 12.20 12.20 12 1,000 5,100 -0.1
25/04/2023
12.20
 66,800 12.20 12.25 12.05 0 1,200 -0.0
24/04/2023
12.20
 104,600 12.15 12.25 12 200 5,400 -0.1
21/04/2023
12.15
 146,100 12.20 12.30 12 0 11,100 -0.1
20/04/2023
12.20
 159,900 12.25 12.35 12 0 7,100 -0.1
19/04/2023
12.25
 326,900 12.65 12.65 12.10 0 2,300 -0.0
18/04/2023
12.65
 126,700 12.50 12.75 12.45 600 0 0.0
17/04/2023
12.50
 164,700 12.40 12.60 12.20 10,800 0 0.1
14/04/2023
12.40
 263,600 12.65 12.80 12.40 0 8,000 -0.1
13/04/2023
12.65
 174,000 12.90 12.95 12.60 0 2,300 -0.0
12/04/2023
12.90
 217,900 13 13.15 12.80 100 0 0.0
11/04/2023
13
 270,000 12.60 13 12.50 12,000 0 0.2
10/04/2023
12.60
 401,700 12.50 13.20 12.60 3,400 100 0.0
07/04/2023
12.50
 115,600 12.60 12.80 12.50 7,500 0 0.1
06/04/2023
12.60
 380,600 12.90 13.10 12.60 11,000 1,400 0.1
05/04/2023
12.90
 402,600 12.50 12.90 12.40 14,600 0 0.2
04/04/2023
12.50
 274,500 12.65 12.65 12.30 10,900 0 0.1
03/04/2023
12.65
 300,100 12.35 12.65 12.40 9,900 0 0.1
31/03/2023
12.35
 107,700 12.25 12.35 12.20 4,200 0 0.1
30/03/2023
12.25
 195,600 12.30 12.45 12.25 300 0 0.0
29/03/2023
12.30
 118,100 12.25 12.30 12.10 0 0 0.0
28/03/2023
12.25
 308,400 12.05 12.40 12.05 2,600 0 0.0
27/03/2023
12.05
 118,600 12.05 12.10 11.95 0 0 0
24/03/2023
12.05
 215,600 12 12.10 11.90 0 0 0
23/03/2023
12
 112,000 11.90 12 11.80 0 0 0
22/03/2023
11.90
 99,500 11.95 12.15 11.85 0 0 0
21/03/2023
11.95
 87,000 11.85 12.10 11.70 0 300 -0.0
20/03/2023
11.85
 185,200 12.15 12.25 11.85 0 1,900 -0.0
17/03/2023
12.15
 91,100 11.95 12.30 12 0 500 -0.0
16/03/2023
11.95
 46,400 12.30 12.30 11.95 900 11,100 -0.1
15/03/2023
12.30
 240,300 11.90 12.50 12.15 1,100 1,700 -0.0
14/03/2023
11.90
 403,900 12.20 12.20 11.75 0 13,300 -0.2
13/03/2023
12.20
 178,500 12.30 12.30 12.05 0 1,300 -0.0
10/03/2023
12.30
 144,700 12.60 12.60 12.30 100 0 0.0
09/03/2023
12.60
 228,700 12.50 12.70 12.45 13,000 0 0.2
08/03/2023
12.50
 127,900 12.35 12.50 12.25 700 1,900 -0.0
07/03/2023
12.35
 67,300 12.35 12.60 12.35 0 5,600 -0.1
06/03/2023
12.35
 143,200 12.50 12.85 12.35 2,700 200 0.0
03/03/2023
12.50
 83,200 12.50 12.65 12.35 4,100 0 0.1
02/03/2023
12.50
 138,900 12.55 12.60 12.35 8,700 0 0.1
01/03/2023
12.55
 264,500 12.20 12.55 11.90 7,200 0 0.1
28/02/2023
12.20
 469,500 12.05 12.40 11.95 0 2,700 -0.0
27/02/2023
12.05
 838,300 12.90 12.90 12 0 33,400 -0.4
24/02/2023
12.90
 241,000 12.80 13 12.75 0 2,000 -0.0
23/02/2023
12.80
 304,300 12.80 12.90 12.40 0 14,700 -0.2
22/02/2023
12.80
 326,400 13.10 13.30 12.70 12,900 0 0.2
21/02/2023
13.10
 396,200 13.15 13.50 12.85 0 2,000 -0.0
20/02/2023
13.15
 313,200 12.65 13.20 12.90 21,900 3,000 0.2
17/02/2023
12.65
 312,700 12.85 13.05 12.65 0 0 0.0
16/02/2023
12.85
 170,500 12.75 13 12.75 0 0 0.0
15/02/2023
12.75
 368,800 12.30 13.10 12.05 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |