CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

15.65
-0.20
(-1.26%)
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
(2026-08-19) 		-1.05 -6.21% 5,302,400 -93,000 -2.6
15.40
23.40
15.65
2 tháng
(2026-07-20) 		-1.24 -7.26% 9,698,500 -176,900 -4.1
15.40
23.40
15.65
3 tháng
(2026-06-22) 		-2.47 -13.47% 15,037,900 -125,200 -3.2
15.40
23.40
15.65
6 tháng
(2026-03-23) 		-3.70 -18.91% 39,199,100 -796,700 -18.0
14.09
23.40
15.65
12 tháng
(2025-09-23) 		-6.38 -28.69% 115,268,900 -1,183,400 -26.9
14.09
23.64
15.65
24 tháng
(2024-09-30) 		1.99 14.33% 449,552,100 2,114,400 -6.3
13.73
25.14
15.65
36 tháng
(2023-10-04) 		1.85 13.21% 581,510,100 2,085,110 -6.1
12.36
25.14
15.65
60 tháng
(2021-10-14) 		0.58 3.78% 941,863,500 1,769,240 -16.2
9.68
26.23
15.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2010
15.33
 64,470 15.55 15.73 15.11 0 0 0
08/11/2010
15.55
 20,970 15.20 15.86 14.66 0 190 0.0
05/11/2010
15.20
 43,180 15.77 15.77 15.20 0 0 0
04/11/2010
15.77
 10 15.29 15.77 15.77 0 10 0.0
03/11/2010
15.29
 65,850 15.51 15.55 15.29 0 0 0
02/11/2010
15.51
 31,650 15.37 15.55 15.24 0 0 0
01/11/2010
15.37
 75,950 15.55 16.17 15.24 0 0 0
29/10/2010
15.55
 27,500 15.82 16.40 15.55 0 0 0
28/10/2010
15.82
 70,940 15.55 15.86 15.02 0 0 0
27/10/2010
15.55
 62,130 15.55 15.55 14.89 0 0 0
26/10/2010
15.55
 73,040 15.29 15.77 15.33 0 0 0
25/10/2010
15.29
 137,720 14.71 15.29 14.66 0 0 0
22/10/2010
14.71
 72,000 15.29 15.29 14.71 0 0 0
21/10/2010
15.29
 59,150 14.57 15.29 14.44 0 0 0
20/10/2010
14.57
 96,060 15.11 15.11 14.40 0 0 0
19/10/2010
15.11
 61,040 14.89 15.11 14.44 0 0 0
18/10/2010
14.89
 105,460 15.11 15.42 14.44 0 0 0
15/10/2010
15.11
 54,080 15.11 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 14.66 14.84 14.31 0 0 0
12/10/2010
14.66
 70,000 15.11 15.11 14.44 0 0 0
11/10/2010
15.11
 83,510 14.53 15.11 14.44 0 0 0
08/10/2010
14.53
 99,540 14.66 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 14.44 14.62 13.73 0 0 0
01/10/2010
14.44
 65,320 14.53 14.75 14.44 0 0 0
30/09/2010
14.53
 98,200 14.66 14.75 14.22 0 0 0
29/09/2010
14.66
 62,990 15.06 15.33 14.66 0 0 0
28/09/2010
15.06
 130,220 14.66 15.06 14.80 0 0 0
27/09/2010
14.66
 69,310 14.89 15.06 14.66 0 0 0
24/09/2010
14.89
 88,650 14.57 14.89 14.57 0 0 0
23/09/2010
14.57
 166,180 15.11 15.15 14.44 0 0 0
22/09/2010
15.11
 179,810 14.53 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 14.53 14.89 14.22 0 0 0
16/09/2010
14.53
 86,040 14.53 14.62 13.82 0 0 0
15/09/2010
14.53
 57,770 14.53 14.97 14.22 0 0 0
14/09/2010
14.53
 139,370 13.86 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 14.71 15.42 14.26 0 0 0
09/09/2010
14.71
 155,120 15.42 16.13 14.66 0 0 0
08/09/2010
15.42
 89,880 16.22 16.22 15.42 0 0 0
07/09/2010
16.22
 163,980 15.55 16.31 15.55 0 0 0
06/09/2010
15.55
 26,310 14.84 15.55 15.55 0 0 0
01/09/2010
14.84
 115,340 14.18 14.84 14.22 0 0 0
31/08/2010
14.18
 149,910 13.51 14.18 13.51 0 0 0
30/08/2010
13.51
 293,950 14.18 14.57 13.51 0 0 0
27/08/2010
14.18
 22,840 14.89 14.89 14.18 0 0 0
26/08/2010
14.89
 24,720 15.64 15.64 14.89 0 0 0
25/08/2010
15.64
 15,020 16.44 16.44 15.64 0 0 0
24/08/2010
16.44
 32,720 17.29 17.29 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 17.37 17.55 16.53 0 0 0
19/08/2010
17.37
 140,430 18.22 18.22 17.33 0 0 0
18/08/2010
18.22
 74,060 18.57 18.57 17.69 0 0 0
17/08/2010
18.57
 113,480 18.62 18.66 18.00 0 0 0
16/08/2010
18.62
 161,330 17.95 18.66 17.33 0 0 0
13/08/2010
17.95
 101,810 18.89 18.89 17.95 0 0 0
12/08/2010
18.89
 89,140 19.86 19.86 18.89 0 0 0
11/08/2010
19.86
 92,010 19.86 19.86 19.24 0 0 0
10/08/2010
19.86
 132,590 20.44 20.44 19.51 0 0 0
09/08/2010
20.44
 250,570 20.44 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 20.75 20.88 20.00 0 0 0
04/08/2010
20.75
 138,230 20.71 20.75 20.26 0 0 0
03/08/2010
20.71
 332,480 20.66 21.24 20.26 0 0 0
02/08/2010
20.66
 188,610 20.88 20.88 20.13 0 0 0
30/07/2010
20.88
 401,970 20.75 20.88 20.00 0 0 0
29/07/2010
20.75
 415,140 20.00 20.84 19.73 0 0 0
28/07/2010
20.00
 306,860 19.24 20.00 19.29 0 0 0
27/07/2010
19.24
 256,570 19.24 19.95 18.35 0 0 0
26/07/2010
19.24
 100,860 20.22 20.22 19.24 0 0 0
23/07/2010
20.22
 329,210 20.13 20.22 19.15 0 0 0
22/07/2010
20.13
 428,350 20.13 20.13 19.15 0 0 0
21/07/2010
20.13
 356,680 21.15 21.15 20.13 0 0 0
20/07/2010
21.15
 311,820 21.77 21.77 20.75 0 0 0
19/07/2010
21.77
 176,190 22.66 23.33 21.77 0 0 0
16/07/2010
22.66
 227,260 21.68 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 21.55 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 19.60 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 19.15 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 19.11 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 16.66 16.71 15.86 3,000 0 0.1
29/06/2010
16.66
 177,030 16.66 17.33 16.44 0 0 0
28/06/2010
16.66
 357,740 16.00 16.66 15.51 0 0 0
25/06/2010
16.00
 171,600 16.80 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 14.97 15.69 15.69 0 350 0.0
21/06/2010
14.97
 126,770 14.26 14.97 14.97 0 0 0

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