CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

22.90
1
(4.57%)
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
(2025-11-17) 		-1.80 -7.59% 5,986,200 -6,100 -0.2
21.90
23.90
22.90
2 tháng
(2025-10-17) 		-2.60 -10.61% 20,172,800 247,700 5.6
21.85
24.50
22.90
3 tháng
(2025-09-17) 		-3.50 -13.78% 39,133,500 256,700 5.9
21.85
26
22.90
6 tháng
(2025-06-19) 		-1.40 -6.01% 173,119,300 512,000 21.0
21.85
27.65
22.90
12 tháng
(2024-12-23) 		2.30 11.73% 333,413,800 725,500 36.5
17.20
27.65
22.90
24 tháng
(2023-12-27) 		6.65 43.61% 466,954,200 1,126,060 43.9
13.60
27.65
22.90
36 tháng
(2023-01-03) 		8.35 61.62% 604,202,100 952,760 41.8
11.85
27.65
22.90
60 tháng
(2021-01-11) 		6.62 43.28% 1,010,133,300 -3,993,910 -41.3
10.65
28.85
22.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2024
16.10
 616,100 16.05 16.25 15.90 6,300 30,800 -0.4
13/05/2024
16.05
 912,100 15.85 16.15 15.85 30,000 13,500 0.3
10/05/2024
15.95
 344,000 16 16.05 15.70 3,900 18,300 -0.2
09/05/2024
15.95
 1,207,100 16.20 16.40 15.70 37,300 19,900 0.3
08/05/2024
16.15
 1,127,300 15.70 16.45 15.60 21,100 2,200 0.3
07/05/2024
15.80
 288,100 15.90 15.90 15.60 5,800 0 0.1
06/05/2024
15.80
 421,200 15.45 15.90 15.45 61,200 20,000 0.6
03/05/2024
15.50
 354,500 15.65 15.80 15.45 2,200 0 0.0
02/05/2024
15.55
 435,900 15.65 15.65 15.30 44,900 54,500 -0.1
26/04/2024
15.35
 836,600 14.05 15.35 14 0 0 0
25/04/2024
14.35
 243,900 14.35 14.40 14.15 0 2,500 -0.0
24/04/2024
14.35
 352,900 13.95 14.45 13.85 28,000 4,000 0.3
23/04/2024
13.85
 288,000 14.05 14.05 13.75 0 20,100 -0.3
22/04/2024
14
 366,100 13.75 14.05 13.75 2,100 8,000 -0.1
19/04/2024
13.60
 620,000 14 14.15 13.50 25,400 17,200 0.1
17/04/2024
14.15
 314,500 14.65 14.65 14.15 600 12,300 -0.2
16/04/2024
14.40
 653,000 14.60 14.65 14.05 2,200 30,400 -0.4
15/04/2024
14.65
 632,700 15.80 15.80 14.65 0 56,500 -0.9
12/04/2024
15.75
 432,400 15.65 15.80 15.55 0 13,000 -0.2
11/04/2024
15.65
 298,000 15.65 15.65 15.40 0 17,900 -0.3
10/04/2024
15.65
 264,500 15.90 16 15.65 0 41,000 -0.6
09/04/2024
15.90
 334,700 15.75 15.90 15.65 21,800 3,800 0.3
08/04/2024
15.75
 420,800 15.80 15.90 15.65 0 94,100 -1.5
05/04/2024
15.80
 570,800 16.10 16.10 15.80 0 20,500 -0.3
04/04/2024
16.20
 392,200 16.10 16.30 15.95 0 33,800 -0.5
03/04/2024
16.20
 1,574,800 16.10 16.55 16.10 119,000 46,900 1.2
02/04/2024
16.05
 387,700 16.20 16.20 15.90 0 27,400 -0.4
01/04/2024
16.20
 555,800 15.75 16.20 15.65 800 17,700 -0.3
29/03/2024
15.80
 432,700 15.85 15.95 15.80 1,000 2,600 -0.0
28/03/2024
16
 411,200 16.25 16.25 15.90 0 3,900 -0.1
27/03/2024
16.05
 482,900 16.05 16.20 16 600 11,800 -0.2
26/03/2024
16.05
 610,100 16 16.10 15.85 2,200 3,000 -0.0
25/03/2024
16
 1,182,200 16.10 16.50 15.95 0 17,800 -0.3
22/03/2024
16.10
 1,048,900 16 16.35 15.90 13,400 20,400 -0.1
21/03/2024
15.95
 297,400 16 16 15.80 0 17,600 -0.3
20/03/2024
15.85
 419,100 15.50 15.85 15.50 1,500 16,100 -0.2
19/03/2024
15.55
 366,300 15.75 15.75 15.35 0 8,100 -0.1
18/03/2024
15.50
 664,000 15.85 15.90 14.75 6,300 13,100 -0.1
15/03/2024
15.80
 486,100 15.70 16.10 15.70 0 8,900 -0.1
14/03/2024
15.80
 535,100 15.90 15.90 15.65 3,600 1,400 0.0
13/03/2024
15.75
 415,100 15.60 15.80 15.50 44,100 0 0.7
12/03/2024
15.55
 415,600 15.50 15.70 15.30 45,700 0 0.7
11/03/2024
15.45
 439,300 15.80 15.80 15.45 0 9,900 -0.2
08/03/2024
15.75
 492,200 15.90 15.90 15.50 0 1,900 -0.0
07/03/2024
15.75
 667,200 15.75 15.95 15.55 1,100 20,600 -0.3
06/03/2024
15.75
 528,700 16.10 16.15 15.75 2,800 16,500 -0.2
05/03/2024
16.15
 550,900 16.40 16.50 16 1,200 3,640 -0.0
04/03/2024
16.25
 590,900 16.40 16.40 16.10 25,200 0 0.4
01/03/2024
16.15
 460,400 15.95 16.35 15.75 8,300 43,600 -0.6
29/02/2024
15.95
 494,000 16 16 15.80 500 94,900 -1.5
28/02/2024
16
 511,100 16.05 16.15 15.90 3,900 29,000 -0.4
27/02/2024
16.05
 321,700 16 16.20 15.90 36,300 75,000 -0.6
26/02/2024
15.90
 418,000 15.85 15.95 15.65 51,200 31,400 0.3
23/02/2024
15.85
 1,088,600 16.60 16.60 15.70 63,100 92,000 -0.5
22/02/2024
16.50
 482,700 16.50 16.65 16.45 17,100 10,500 0.1
21/02/2024
16.55
 403,900 16.80 16.85 16.50 2,600 50,300 -0.8
20/02/2024
16.80
 1,230,800 16.40 16.90 16.25 191,900 20,700 2.8
19/02/2024
16.45
 625,500 16.65 16.70 16.25 35,900 73,600 -0.6
16/02/2024
16.60
 658,800 16.50 16.70 16.40 76,600 18,800 1.0
15/02/2024
16.50
 394,800 16.45 16.65 16.35 32,200 2,700 0.5
07/02/2024
16.50
 295,300 16.40 16.65 16.30 19,700 35,700 -0.3
06/02/2024
16.40
 518,700 16.50 16.80 16.30 18,200 32,900 -0.2
05/02/2024
16.50
 608,800 16.40 16.60 16.20 80,100 10,200 1.1
02/02/2024
16.40
 544,200 16.45 16.45 16.10 1,600 66,000 -1.0
01/02/2024
16.40
 1,686,700 15.50 16.40 15.35 141,700 21,800 1.9
31/01/2024
15.40
 490,200 15.55 15.60 15.30 1,600 17,300 -0.2
30/01/2024
15.55
 944,900 15 15.55 15 189,500 0 2.9
29/01/2024
15
 568,200 14.90 15.10 14.90 11,900 0 0.2
26/01/2024
14.95
 263,700 15.05 15.15 14.95 1,400 0 0.0
25/01/2024
15.10
 168,600 14.90 15.10 14.90 0 1,200 -0.0
24/01/2024
15
 221,800 14.95 15.10 14.90 0 8,100 -0.1
23/01/2024
14.95
 557,400 15.05 15.30 14.95 0 9,700 -0.1
22/01/2024
15.05
 181,200 15.30 15.30 15 0 20,600 -0.3
19/01/2024
15.30
 358,900 15.15 15.45 15.05 14,600 0 0.2
18/01/2024
15.05
 76,200 15.15 15.15 15 0 100 -0.0
17/01/2024
15.05
 337,900 15.20 15.20 14.90 41,800 0 0.6
16/01/2024
15.30
 162,100 14.85 15.30 14.60 8,400 0 0.1
15/01/2024
14.90
 339,100 14.85 15.05 14.85 400 800 -0.0
12/01/2024
15
 437,800 15.30 15.30 14.85 0 7,800 -0.1
11/01/2024
15.35
 330,200 15.35 15.50 15.15 0 3,800 -0.1
10/01/2024
15.35
 718,100 15.65 15.70 15.30 0 2,600 -0.0
09/01/2024
15.55
 384,200 15.60 15.70 15.30 0 3,900 -0.1
08/01/2024
15.60
 308,900 15.30 15.60 15.25 6,200 0 0.1
05/01/2024
15.25
 414,100 15.40 15.55 15.20 1,200 0 0.0
04/01/2024
15.50
 399,000 15.80 15.80 15.45 400 0 0.0
03/01/2024
15.65
 734,900 15.20 16 15.20 6,000 0 0.1
02/01/2024
15.25
 320,400 15.55 15.55 15.20 1,600 0 0.0
29/12/2023
15.40
 361,000 15.40 15.55 15.30 6,800 0 0.1
28/12/2023
15.40
 763,300 15.25 15.50 15.10 24,400 0 0.4
27/12/2023
15.25
 336,600 15.25 15.50 15.15 1,600 1,700 -0.0
26/12/2023
15.25
 721,800 14.85 15.45 14.85 19,500 0 0.3
25/12/2023
14.85
 381,700 14.60 14.85 14.50 18,100 0 0.3
22/12/2023
14.60
 289,000 14.60 14.75 14.50 0 0 0
21/12/2023
14.60
 238,400 14.75 14.75 14.55 0 700 -0.0
20/12/2023
14.75
 630,900 14.30 14.80 14.35 6,700 0 0.1
19/12/2023
14.30
 231,300 14 14.30 13.90 900 0 0.0
18/12/2023
14
 193,300 14.30 14.35 14 0 1,000 -0.0
15/12/2023
14.30
 205,600 14.50 14.50 14.30 0 0 0
14/12/2023
14.50
 256,200 14.50 14.70 14.40 0 12,000 -0.2
13/12/2023
14.50
 412,200 14.80 14.85 14.50 0 6,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |