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)
07/03/2025
19.64
 2,292,400 19.64 20.27 19.64 187,800 85,800 2.2
06/03/2025
19.59
 918,100 19.45 19.59 19.18 0 204,900 -4.3
05/03/2025
19.27
 626,900 19.73 19.73 19.27 0 72,200 -1.6
04/03/2025
19.73
 1,445,100 19.55 20.18 19.55 13,800 37,400 -0.5
03/03/2025
19.73
 1,340,100 19.32 19.91 19.05 387,700 37,900 7.5
28/02/2025
19.32
 773,500 19.36 19.55 19.09 85,100 19,300 1.4
27/02/2025
19.32
 1,188,900 18.95 19.32 18.73 28,800 42,400 -0.3
26/02/2025
19.09
 549,500 19.36 19.41 19.05 400 88,200 -1.8
25/02/2025
19.32
 1,521,900 19.23 19.41 19 4,200 37,500 -0.7
24/02/2025
19.09
 1,067,600 19.41 19.41 19 0 213,500 -4.5
21/02/2025
19.55
 1,755,500 19.73 20.32 19.41 42,500 71,500 -0.6
20/02/2025
19.32
 829,500 19.55 19.77 19.14 4,100 125,500 -2.6
19/02/2025
19.55
 1,254,300 19.05 19.64 19 219,400 26,100 4.1
18/02/2025
19.05
 900,000 19.27 19.73 19 8,200 57,300 -1.1
17/02/2025
19.18
 1,202,200 19.32 19.82 19 136,400 84,500 1.1
14/02/2025
19.23
 1,164,800 19.27 19.45 18.95 39,200 124,100 -1.8
13/02/2025
19.27
 967,100 19.18 19.45 18.91 0 88,100 -1.9
12/02/2025
19.23
 1,213,700 19.09 19.55 18.91 38,600 84,500 -1.0
11/02/2025
18.95
 1,171,100 18.18 19.18 18.18 237,700 5,000 4.8
10/02/2025
18.23
 717,900 18.45 18.55 18.09 76,700 87,000 -0.2
07/02/2025
18.45
 853,700 18.73 19.05 18.36 86,000 110,300 -0.5
06/02/2025
18.45
 844,200 18.73 18.73 18.27 2,700 101,700 -2.0
05/02/2025
18.64
 969,100 18.14 18.73 17.82 53,400 62,000 -0.2
04/02/2025
18
 1,013,500 17.73 18.27 17.64 190,800 41,400 3.0
03/02/2025
19.32
 773,500 19.36 19.55 19.09 85,100 19,300 1.4
31/01/2025
14.09
 230,000 14.41 14.64 14.09 2,200 1,500 0.0
30/01/2025
14.09
 230,000 14.41 14.64 14.09 2,200 1,500 0.0
29/01/2025
14.09
 230,000 14.41 14.64 14.09 2,200 1,500 0.0
28/01/2025
14.09
 230,000 14.41 14.64 14.09 2,200 1,500 0.0
27/01/2025
14.09
 230,000 14.41 14.64 14.09 2,200 1,500 0.0
24/01/2025
18.18
 3,131,100 19.18 19.27 18.18 36,700 317,400 -5.8
23/01/2025
19.55
 810,400 19.23 19.68 19.23 88,900 26,400 1.3
22/01/2025
19.32
 1,442,600 19.18 19.77 19.09 122,400 105,100 0.4
21/01/2025
19.23
 1,531,000 19.64 19.64 18.95 49,300 124,000 -1.6
20/01/2025
19.82
 892,400 19.86 20.27 19.50 67,600 96,300 -0.6
17/01/2025
19.86
 2,362,600 18.55 19.91 18.50 235,700 20,600 4.6
16/01/2025
18.64
 1,373,400 19.05 19.09 18.41 153,300 11,600 2.9
15/01/2025
18.41
 1,080,200 17.09 18.41 17.09 99,700 130,300 -0.6
14/01/2025
17.23
 507,300 17.32 17.59 17.05 11,900 121,600 -2.1
13/01/2025
17.32
 512,900 16.82 17.36 16.82 700 43,600 -0.8
10/01/2025
17
 888,600 16.86 17.45 16.73 87,300 76,700 0.2
09/01/2025
16.82
 268,800 16.59 17.09 16.59 0 55,300 -1.0
08/01/2025
17.05
 340,100 16.86 17.05 16.73 31,200 16,300 0.3
07/01/2025
16.86
 414,800 16.91 17.14 16.77 36,900 40,100 -0.1
06/01/2025
16.86
 591,800 17.05 17.23 16.68 58,200 27,200 0.6
03/01/2025
17.05
 390,800 17 17.18 17 73,400 3,100 1.3
02/01/2025
16.95
 686,400 17.55 17.55 16.95 57,200 4,200 1.0
01/01/2025
17.36
 392,900 17.23 17.45 17.18 44,900 900 0.8
31/12/2024
17.36
 392,900 17.23 17.45 17.18 44,900 900 0.8
30/12/2024
17.23
 915,700 17.18 17.50 17.09 225,400 50,200 3.3
27/12/2024
17.27
 1,160,500 18.09 18.14 17.27 25,100 155,500 -2.5
26/12/2024
18.05
 558,200 17.86 18.09 17.64 65,600 7,100 1.1
25/12/2024
17.86
 1,142,800 18.27 18.50 17.55 69,200 126,200 -1.1
24/12/2024
18
 871,700 17.82 18.18 17.55 0 0 0
23/12/2024
17.82
 916,100 18.18 18.18 17.59 18,600 61,300 -0.8
20/12/2024
18.09
 1,107,200 18 18.64 17.86 18,700 54,800 -0.7
19/12/2024
17.82
 1,464,100 17.18 18 17 197,700 12,300 3.6
18/12/2024
17.50
 524,700 17.36 17.59 17.27 58,100 9,100 0.9
17/12/2024
17.41
 961,000 17.14 18 17.14 44,700 17,900 0.5
16/12/2024
17.09
 546,200 17.27 17.45 17 9,200 11,800 -0.1
13/12/2024
17.27
 524,500 17.59 17.59 17.14 11,900 22,000 -0.2
12/12/2024
17.50
 1,500,700 17.27 18 17.27 19,400 34,500 -0.3
11/12/2024
17.14
 681,600 17.14 17.18 16.86 0 2,400 -0.0
10/12/2024
17.27
 1,734,500 16.82 17.55 16.68 42,700 13,600 0.5
09/12/2024
16.55
 1,643,400 15.82 16.55 15.73 34,500 0 0.6
06/12/2024
15.50
 440,800 15.59 15.77 15.50 300 17,900 -0.3
05/12/2024
15.59
 565,900 15.27 15.73 15.09 41,700 0 0.7
04/12/2024
15.27
 499,700 15.36 15.50 15.27 7,500 0 0.1
03/12/2024
15.45
 453,800 15.45 15.55 15.27 25,200 14,000 0.2
02/12/2024
15.45
 607,800 15.59 15.82 15.45 90,800 9,700 1.4
29/11/2024
15.45
 1,008,600 15.59 15.91 15.41 20,200 3,400 0.3
28/11/2024
15.41
 395,100 15.50 15.64 15.32 6,900 19,800 -0.2
27/11/2024
15.45
 758,700 15.27 15.68 15.27 3,200 0 0.1
26/11/2024
15.23
 674,200 15.45 15.59 15.18 7,000 11,900 -0.1
25/11/2024
15.32
 648,500 15.05 15.59 14.95 14,700 8,000 0.1
22/11/2024
15.05
 438,700 15.09 15.36 14.91 0 5,300 -0.1
21/11/2024
15.14
 143,900 15.18 15.18 14.91 200 13,300 -0.2
20/11/2024
15
 1,347,600 14.68 15.32 14.50 14,400 12,900 0.0
19/11/2024
14.73
 426,100 15.05 15.09 14.64 0 10,100 -0.2
18/11/2024
15
 310,800 14.91 15.09 14.64 7,900 5,400 0.0
15/11/2024
14.91
 498,100 14.77 14.91 14.45 16,900 1,700 0.2
14/11/2024
14.77
 424,800 15.23 15.23 14.77 0 800 -0.0
13/11/2024
15.05
 347,400 15.18 15.32 14.86 0 7,800 -0.1
12/11/2024
15.32
 345,300 15.45 15.59 15.18 0 22,000 -0.4
11/11/2024
15.41
 1,152,500 15.05 15.59 15.05 100 26,600 -0.4
08/11/2024
14.95
 408,200 14.55 14.95 14.45 5,500 0 0.1
07/11/2024
14.55
 183,600 14.64 14.64 14.45 11,000 0 0.2
06/11/2024
14.55
 196,400 14.27 14.55 14.27 9,600 900 0.1
05/11/2024
14.27
 155,500 14.36 14.36 14.23 500 1,500 -0.0
04/11/2024
14.32
 221,000 14.55 14.64 14.18 0 7,500 -0.1
01/11/2024
14.55
 194,400 14.68 14.73 14.36 0 9,300 -0.1
31/10/2024
14.68
 133,200 14.68 14.73 14.55 0 0 0
30/10/2024
14.55
 492,600 14.23 15 14.23 1,100 4,000 -0.0
29/10/2024
14.23
 75,000 14.09 14.32 14.09 1,900 0 0.0
28/10/2024
14.18
 100,900 14.05 14.18 14.05 0 2,700 -0.0
25/10/2024
14
 95,200 13.95 14.18 13.95 0 0 0
24/10/2024
13.95
 119,600 14.09 14.14 13.95 1,700 0 0.0
23/10/2024
14.09
 78,400 13.91 14.14 13.91 1,100 0 0.0
22/10/2024
14
 371,700 14.14 14.27 13.91 6,800 0 0.1
21/10/2024
14.27
 131,400 14.36 14.36 14.23 2,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |