CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

16.95
-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)
18/10/2010
14.89
 105,460 14.44 15.42 14.44 0 0 0
15/10/2010
15.11
 54,080 15.06 15.24 14.66 0 0 0
14/10/2010
15.11
 132,100 14.84 15.11 14.66 0 0 0
13/10/2010
14.84
 43,420 14.84 14.84 14.31 0 0 0
12/10/2010
14.66
 70,000 14.44 14.66 14.44 0 0 0
11/10/2010
15.11
 83,510 14.44 15.11 14.44 0 0 0
08/10/2010
14.53
 99,540 14.04 14.93 14.04 0 0 0
07/10/2010
14.66
 136,620 14.93 15.11 14.22 0 0 0
06/10/2010
14.93
 166,460 14.22 14.93 14.00 0 0 0
05/10/2010
14.22
 98,590 13.73 14.22 13.33 0 0 0
04/10/2010
13.73
 77,890 14.62 14.62 13.73 0 0 0
01/10/2010
14.44
 65,320 14.62 14.75 14.44 0 0 0
30/09/2010
14.53
 98,200 14.22 14.75 14.22 0 0 0
29/09/2010
14.66
 62,990 15.33 15.33 14.66 0 0 0
28/09/2010
15.06
 130,220 15.02 15.06 14.80 0 0 0
27/09/2010
14.66
 69,310 15.06 15.06 14.66 0 0 0
24/09/2010
14.89
 88,650 14.89 14.89 14.57 0 0 0
23/09/2010
14.57
 166,180 14.84 15.15 14.44 0 0 0
22/09/2010
15.11
 179,810 14.62 15.11 14.22 0 0 0
21/09/2010
14.53
 117,820 14.44 14.66 14.13 0 0 0
20/09/2010
14.44
 106,090 14.66 15.11 14.44 0 0 0
17/09/2010
14.66
 78,490 14.66 14.89 14.22 0 0 0
16/09/2010
14.53
 86,040 13.82 14.62 13.82 0 0 0
15/09/2010
14.53
 57,770 14.26 14.97 14.22 0 0 0
14/09/2010
14.53
 139,370 14.22 14.53 14.22 0 0 0
13/09/2010
13.86
 123,120 14.26 14.66 13.78 0 0 0
10/09/2010
14.26
 166,740 15.29 15.42 14.26 0 0 0
09/09/2010
14.71
 155,120 16.13 16.13 14.66 0 0 0
08/09/2010
15.42
 89,880 15.51 15.77 15.42 0 0 0
07/09/2010
16.22
 163,980 16.00 16.31 15.55 0 0 0
06/09/2010
15.55
 26,310 15.55 15.55 15.55 0 0 0
01/09/2010
14.84
 115,340 14.22 14.84 14.22 0 0 0
31/08/2010
14.18
 149,910 13.78 14.18 13.51 0 0 0
30/08/2010
13.51
 293,950 13.51 14.57 13.51 0 0 0
27/08/2010
14.18
 22,840 14.18 14.18 14.18 0 0 0
26/08/2010
14.89
 24,720 14.89 14.89 14.89 0 0 0
25/08/2010
15.64
 15,020 15.64 15.64 15.64 0 0 0
24/08/2010
16.44
 32,720 16.44 17.02 16.44 0 0 0
23/08/2010
17.29
 76,140 17.51 17.51 16.66 0 0 0
20/08/2010
17.51
 66,540 17.55 17.55 16.53 0 0 0
19/08/2010
17.37
 140,430 17.33 17.77 17.33 0 0 0
18/08/2010
18.22
 74,060 17.77 18.44 17.69 0 0 0
17/08/2010
18.57
 113,480 18.44 18.66 18.00 0 0 0
16/08/2010
18.62
 161,330 17.33 18.66 17.33 0 0 0
13/08/2010
17.95
 101,810 17.95 19.46 17.95 0 0 0
12/08/2010
18.89
 89,140 18.93 18.93 18.89 0 0 0
11/08/2010
19.86
 92,010 19.24 19.86 19.24 0 0 0
10/08/2010
19.86
 132,590 20.04 20.04 19.51 0 0 0
09/08/2010
20.44
 250,570 19.77 20.57 19.64 0 0 0
06/08/2010
20.44
 251,220 20.80 20.80 20.40 0 0 0
05/08/2010
20.80
 339,670 20.71 20.88 20.00 0 0 0
04/08/2010
20.75
 138,230 20.62 20.75 20.26 0 0 0
03/08/2010
20.71
 332,480 20.44 21.24 20.26 0 0 0
02/08/2010
20.66
 188,610 20.26 20.80 20.13 0 0 0
30/07/2010
20.88
 401,970 20.08 20.88 20.00 0 0 0
29/07/2010
20.75
 415,140 19.73 20.84 19.73 0 0 0
28/07/2010
20.00
 306,860 19.46 20.00 19.29 0 0 0
27/07/2010
19.24
 256,570 18.80 19.95 18.35 0 0 0
26/07/2010
19.24
 100,860 19.29 19.37 19.24 0 0 0
23/07/2010
20.22
 329,210 19.24 20.22 19.15 0 0 0
22/07/2010
20.13
 428,350 19.24 20.13 19.15 0 0 0
21/07/2010
20.13
 356,680 20.44 21.11 20.13 0 0 0
20/07/2010
21.15
 311,820 20.88 21.77 20.75 0 0 0
19/07/2010
21.77
 176,190 21.77 23.33 21.77 0 0 0
16/07/2010
22.66
 227,260 22.66 22.66 22.66 0 0 0
15/07/2010
21.68
 354,430 20.66 21.68 20.66 0 0 0
14/07/2010
20.66
 743,300 20.88 22.22 20.48 0 0 0
13/07/2010
21.55
 289,830 20.57 21.55 20.57 0 0 0
12/07/2010
20.57
 134,810 19.95 20.57 19.73 0 0 0
09/07/2010
19.60
 384,540 18.66 19.60 18.04 0 0 0
08/07/2010
18.66
 424,760 19.91 19.91 18.66 0 0 0
07/07/2010
19.15
 539,310 18.26 19.15 17.55 0 0 0
06/07/2010
18.26
 396,580 19.55 19.55 18.26 0 3,000 -0.1
05/07/2010
19.11
 215,710 18.22 19.11 18.22 0 0 0
02/07/2010
18.22
 234,480 17.37 18.22 17.24 0 0 0
01/07/2010
17.37
 345,910 16.71 17.51 16.66 0 0 0
30/06/2010
16.71
 281,670 15.91 16.71 15.86 3,000 0 0.1
29/06/2010
16.66
 177,030 16.44 17.33 16.44 0 0 0
28/06/2010
16.66
 357,740 15.51 16.66 15.51 0 0 0
25/06/2010
16.00
 171,600 16.09 16.80 16.00 0 0 0
24/06/2010
16.80
 242,290 16.44 16.89 16.09 0 0 0
23/06/2010
16.44
 413,330 15.69 16.44 15.06 0 0 0
22/06/2010
15.69
 382,690 15.69 15.69 15.69 0 350 0.0
21/06/2010
14.97
 126,770 14.97 14.97 14.97 0 0 0
18/06/2010
14.26
 646,810 14.26 14.26 13.78 50 0 0.0
17/06/2010
13.60
 75,330 13.60 13.60 13.60 0 0 0
16/06/2010
12.98
 130,750 12.98 12.98 12.98 0 0 0
15/06/2010
12.40
 66,080 12.62 12.62 12.35 0 0 0
14/06/2010
12.40
 23,290 12.53 12.53 12.40 0 0 0
11/06/2010
12.44
 41,460 12.66 12.66 12.40 0 0 0
10/06/2010
12.35
 34,720 12.13 12.44 12.13 0 0 0
09/06/2010
12.13
 54,420 12.44 12.44 12.13 0 0 0
08/06/2010
12.09
 28,600 12.00 12.62 12.00 0 0 0
07/06/2010
12.26
 140,160 12.26 12.71 12.26 0 0 0
04/06/2010
12.89
 39,420 12.89 12.93 12.66 0 0 0
03/06/2010
12.89
 132,990 12.66 13.06 12.44 0 0 0
02/06/2010
12.44
 45,410 12.44 12.44 11.91 0 0 0
01/06/2010
12.44
 76,510 12.58 12.75 12.35 0 0 0
31/05/2010
12.58
 106,740 12.80 12.89 12.44 0 0 0
28/05/2010
12.80
 125,670 12.80 12.80 12.31 0 0 0

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