CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

16.95
0.45
(2.73%)
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
16.95
16.95
2 tháng
(2026-08-06) 		-2.15 -12.23% 8,629,400 -127,500 -2.0
15.30
17.73
16.95
3 tháng
(2026-07-07) 		-2.33 -13.13% 14,450,700 3,000 0.5
15.30
18.14
16.95
6 tháng
(2026-04-08) 		-5.55 -26.51% 34,224,200 -610,900 -13.0
15.30
21.18
16.95
12 tháng
(2025-10-10) 		-8.24 -34.85% 104,686,600 -1,378,000 -31.4
15.30
23.64
16.95
24 tháng
(2024-10-15) 		1.08 7.56% 437,914,700 1,892,100 -11.4
13.95
25.14
16.95
36 tháng
(2023-10-23) 		1.63 11.82% 564,199,600 1,786,210 -12.5
12.36
25.14
16.95
60 tháng
(2021-11-01) 		-1.87 -10.84% 908,168,000 1,422,340 -23.2
9.68
26.23
16.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2025
24.77
 1,561,100 25.09 25.18 24.68 179,600 58,000 3.3
18/08/2025
24.82
 2,255,100 24.64 25.36 24.55 540,900 164,800 10.4
15/08/2025
24.55
 2,490,600 25.23 25.36 24.36 248,900 176,900 1.9
14/08/2025
25.09
 2,555,500 25.09 26.32 24.91 227,200 11,500 6.0
13/08/2025
24.91
 2,259,900 24.91 25.23 24.36 210,700 29,400 4.9
12/08/2025
24.82
 2,863,600 24.77 25.18 24 182,700 145,700 1.0
11/08/2025
24.73
 1,870,900 24.91 25.55 24.64 13,500 232,200 -6.0
08/08/2025
24.68
 1,990,100 25.32 25.32 24.36 64,100 413,600 -9.5
07/08/2025
25.14
 2,608,200 24.45 25.14 24.09 151,900 97,800 1.5
06/08/2025
24.45
 2,152,500 24.14 24.50 23.59 244,600 174,500 1.8
05/08/2025
24
 3,445,800 25.45 25.50 23.23 413,600 392,100 0.3
04/08/2025
24.95
 3,545,000 23.36 24.95 23.36 40,100 338,500 -7.8
01/08/2025
23.36
 2,997,600 22.73 23.73 22.64 192,500 150,200 1.1
31/07/2025
22.82
 1,642,000 23.18 23.18 22.36 30,100 93,900 -1.6
30/07/2025
22.95
 2,781,500 23.59 23.95 21.82 176,400 153,200 0.6
29/07/2025
23.45
 5,450,900 23.64 24.68 23.14 718,500 290,800 11.1
28/07/2025
23.23
 3,385,200 23.64 23.64 22.91 28,600 534,900 -12.9
25/07/2025
23.50
 3,177,900 23.32 24.23 23.32 160,000 130,900 0.7
24/07/2025
23.09
 2,267,200 22.82 23.09 22.68 292,200 77,900 5.4
23/07/2025
22.77
 3,881,000 22.41 23.27 22.41 563,800 320,400 6.0
22/07/2025
22.41
 2,217,800 22.64 22.68 22.32 85,800 212,000 -3.1
21/07/2025
22.64
 1,942,000 23.59 23.59 22.55 12,700 167,200 -4.0
18/07/2025
23.14
 3,401,500 23 23.50 22.27 365,500 59,400 7.7
17/07/2025
22.64
 3,389,000 22.36 23.27 22.23 284,800 113,600 4.3
16/07/2025
22.27
 2,046,500 21.82 22.64 21.68 106,500 32,100 1.8
15/07/2025
21.82
 1,312,400 22.18 22.32 21.73 24,000 24,800 0.0
14/07/2025
22.18
 2,147,600 22 22.32 21.36 113,600 10,300 2.5
11/07/2025
22
 1,920,600 22.73 22.82 22 0 31,400 -0.8
10/07/2025
22.64
 1,319,500 22.36 22.64 22.32 67,500 20,600 1.2
09/07/2025
22.41
 2,660,100 22.82 22.82 22.36 3,900 341,100 -8.4
08/07/2025
22.73
 1,895,600 23 23 22.55 18,300 106,200 -2.2
07/07/2025
23
 1,354,200 23 23.77 23 0 132,900 -3.4
04/07/2025
22.91
 3,019,200 22.45 23 22.05 377,400 52,100 8.0
03/07/2025
22.18
 1,969,700 22.09 22.82 21.95 172,700 41,400 3.2
02/07/2025
22.14
 1,183,500 22.14 22.32 21.86 42,300 7,800 0.8
01/07/2025
22.14
 1,767,900 22.32 22.68 21.82 70,700 214,400 -3.5
30/06/2025
22.23
 1,195,700 22.23 22.59 22 61,800 48,700 0.3
27/06/2025
22.23
 1,092,700 22.45 22.45 22.09 0 120,400 -2.9
26/06/2025
22.27
 1,289,900 22.36 22.45 22 112,700 179,100 -1.6
25/06/2025
22.14
 2,952,200 22.95 23 22 129,900 160,300 -0.8
24/06/2025
22.45
 1,597,700 22.82 22.91 22.32 800 322,100 -8.0
23/06/2025
22.82
 4,849,700 21.27 22.95 21.27 367,600 172,000 4.7
20/06/2025
21.45
 1,383,700 21.55 21.73 21.23 158,700 93,400 1.5
19/06/2025
21.18
 1,766,100 21.64 21.64 20.86 158,200 78,700 1.8
18/06/2025
21.41
 2,727,200 21.86 22.32 21.18 80,000 285,500 -4.9
17/06/2025
21.95
 2,492,500 21.64 22.23 21.45 228,200 407,500 -4.3
16/06/2025
21.55
 2,773,700 21.55 22.18 21.23 152,000 154,600 0.0
13/06/2025
21.55
 4,121,100 22.09 22.68 21.36 237,300 88,100 3.5
12/06/2025
22.18
 4,221,600 22.05 23.18 21.82 306,900 135,300 4.1
11/06/2025
21.77
 3,513,000 20.59 21.77 20.09 297,000 91,300 4.8
10/06/2025
20.36
 2,543,900 20.18 20.95 20.18 208,800 0 -0.9
09/06/2025
19.77
 2,309,900 19.64 20.27 19.64 133,300 0 -6.9
06/06/2025
19.59
 2,575,500 19.64 20.27 19.50 27,400 0 -1.0
05/06/2025
19.50
 1,932,200 20.09 20.14 19.50 58,900 0 -0.1
04/06/2025
19.86
 4,868,300 18.86 20 18.73 130,200 0 2.6
03/06/2025
18.73
 2,534,200 18.45 19 18.32 611,400 0 12.6
02/06/2025
18.23
 1,502,800 18.09 18.55 18.09 78,200 0 0.6
30/05/2025
18.14
 1,665,900 18.64 18.64 18.14 0 0 -6.6
29/05/2025
18.59
 1,066,700 18.68 19 18.55 1,000 0 -0.9
28/05/2025
18.68
 1,383,100 19 19.23 18.59 11,900 0 -2.0
27/05/2025
18.95
 2,704,700 18.77 19.45 18.73 331,300 136,700 4.0
26/05/2025
18.68
 1,204,700 18.64 18.68 18 65,200 0 -2.8
23/05/2025
18.55
 1,381,400 18.59 19 18.45 54,400 0 1.1
22/05/2025
18.50
 1,428,400 19.18 19.18 18.45 1,100 0 -0.6
21/05/2025
19.18
 3,422,100 18.45 19.41 18.05 414,600 0 7.2
20/05/2025
18.32
 1,071,400 18.36 18.68 18.27 2,000 0 -2.1
19/05/2025
18.41
 1,175,900 18.64 18.86 18.41 16,000 0 -3.6
16/05/2025
18.59
 2,335,700 18.50 19 18.41 22,800 0 -5.4
15/05/2025
18.50
 1,160,300 18.27 18.50 18.09 103,100 0 1.1
14/05/2025
18.23
 1,206,200 18.32 18.73 18.18 47,900 150,300 -2.1
13/05/2025
18.32
 985,900 18.27 18.50 18.14 106,500 12,600 1.9
12/05/2025
18.14
 783,600 18.32 18.32 18 0 800 0.0
09/05/2025
18.14
 1,109,900 18.55 18.86 18.14 66,900 35,000 0.6
08/05/2025
18.45
 1,514,400 18.68 19.18 18.45 29,100 269,200 -4.9
07/05/2025
18.45
 871,700 18.23 18.50 18.23 21,500 8,000 0.3
06/05/2025
18.27
 806,500 18.59 18.64 18.27 25,700 26,100 0.0
05/05/2025
18.59
 1,024,500 18.18 18.64 18 62,300 0 1.2
29/04/2025
18
 1,112,800 18.27 18.45 18 55,900 21,300 0.7
28/04/2025
18.27
 826,500 18.64 18.64 18.27 140,900 12,500 2.6
25/04/2025
18.27
 779,500 18.41 18.73 18.27 155,600 37,500 2.4
24/04/2025
18.36
 1,626,400 18.18 18.64 18.09 180,700 25,500 3.1
23/04/2025
17.86
 1,702,200 17.05 17.86 16.86 215,700 0 4.2
22/04/2025
16.73
 1,552,500 16.82 17.23 15.91 60,200 171,800 -2.0
21/04/2025
17.09
 442,300 17.32 17.36 17 21,900 71,800 -0.9
18/04/2025
17.27
 903,900 17.45 17.64 17.27 3,600 48,200 -0.9
17/04/2025
17.41
 576,200 16.73 17.45 16.73 200 16,500 -0.3
16/04/2025
17.09
 776,800 17.50 17.68 16.91 19,100 22,700 -0.1
15/04/2025
17.45
 1,752,300 17.23 18.09 16.86 244,800 19,500 4.3
14/04/2025
17.45
 1,186,300 17.05 17.55 16.91 28,200 37,600 -0.2
11/04/2025
16.91
 2,195,500 16.82 17.09 16 19,100 105,000 -1.6
10/04/2025
16.73
 103,100 16.73 16.73 16.73 0 0 0
09/04/2025
15.64
 1,335,200 15.64 16.32 15.64 64,000 75,200 -0.2
08/04/2025
16.77
 1,587,400 16.77 17.55 16.77 20,300 300 0.4
04/04/2025
18
 2,003,300 17.32 18.36 17.32 61,700 25,400 0.7
03/04/2025
18.59
 2,249,600 19.36 19.36 18.59 40,700 34,600 0.1
02/04/2025
19.95
 1,934,200 19.73 20.27 19.73 58,900 229,100 -3.7
01/04/2025
19.50
 601,300 19.68 19.68 19.41 0 17,100 -0.4
31/03/2025
19.45
 1,729,400 19.36 19.73 19.09 35,500 49,700 -0.3
28/03/2025
19.45
 1,280,500 19.36 19.73 19.32 174,100 20,400 3.3
27/03/2025
19.32
 678,500 19.50 19.64 19.32 3,900 35,700 -0.7

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