CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

16.75
-0.10
(-0.59%)
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
(2024-10-28) 		1.25 8.01% 8,244,500 -64,700 -1.1
15.60
16.95
16.75
2 tháng
(2024-09-27) 		1.45 9.42% 13,262,300 -130,200 -2.1
15.10
16.95
16.75
3 tháng
(2024-08-28) 		1.05 6.65% 16,977,500 -219,500 -3.5
15
16.95
16.75
6 tháng
(2024-05-30) 		-1.45 -7.92% 53,511,300 -655,700 -11.1
15
18.80
16.75
12 tháng
(2023-12-04) 		1.90 12.71% 123,420,600 45,560 0.9
13.60
18.80
16.75
24 tháng
(2022-12-07) 		5.45 47.81% 262,278,100 -155,740 -1.8
11.40
18.80
16.75
36 tháng
(2021-12-13) 		-7.15 -29.79% 430,345,500 -476,810 -10.8
10.65
28.85
16.75
60 tháng
(2019-12-23) 		-0.93 -5.21% 800,984,380 -14,674,040 -272.4
9.66
28.85
16.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2022
10.95
 166,800 11.30 11.30 10.70 0 0 0.1
23/11/2022
11.30
 97,400 11.50 11.60 11 6,400 0 0.1
22/11/2022
11.50
 266,600 11.20 11.90 11.10 16,100 5,000 0.1
21/11/2022
11.20
 233,500 11.10 11.20 10.80 500 0 0.0
18/11/2022
11.10
 151,500 11.15 11.20 10.60 0 0 0.0
17/11/2022
11.15
 249,400 11.20 11.30 10.95 0 0 0.0
16/11/2022
11.20
 533,500 10.80 11.30 10.05 2,700 2,100 0.0
15/11/2022
10.80
 411,800 11 11 10.25 1,500 1,500 0
14/11/2022
11
 318,400 10.90 11 10.15 700 0 0.0
11/11/2022
10.90
 281,500 10.65 11 10.15 0 5,020 -0.1
10/11/2022
10.65
 388,300 11.40 11.40 10.65 0 0 -0.0
09/11/2022
11.40
 314,400 11.40 11.60 11.05 0 50 -0.0
08/11/2022
11.40
 318,300 11.40 11.40 10.65 0 0 0.0
07/11/2022
11.40
 234,600 12.25 12.25 11.40 400 0 0.0
04/11/2022
12.25
 160,100 12.85 12.85 12 0 1,700 -0.0
03/11/2022
12.85
 203,300 12.60 13 12.30 0 6,100 -0.1
02/11/2022
12.60
 137,900 12.65 12.70 12.30 900 900 0
01/11/2022
12.65
 205,800 12.80 13 12.60 3,500 9,600 -0.1
31/10/2022
12.80
 490,400 12 12.80 12.20 500 9,700 -0.1
28/10/2022
12
 258,900 11.80 12.10 11.60 800 500 0.0
27/10/2022
11.80
 197,300 11.10 11.80 11 5,600 2,000 0.0
26/10/2022
11.10
 215,800 11.20 11.25 10.50 1,500 3,300 -0.0
25/10/2022
11.20
 242,700 11.20 11.60 10.50 2,500 2,400 0.0
24/10/2022
11.20
 403,000 11.20 11.30 10.45 2,500 5,600 -0.0
21/10/2022
11.20
 284,500 11.95 11.95 11.15 0 11,000 -0.1
20/10/2022
11.95
 79,900 12 12 11.60 300 6,300 -0.1
19/10/2022
12
 118,600 12.05 12.05 11.70 1,100 17,000 -0.2
18/10/2022
12.05
 225,500 11.85 12.40 11.95 4,500 12,300 -0.1
17/10/2022
11.85
 212,500 11.65 11.85 11.35 0 15,100 -0.2
14/10/2022
11.65
 255,500 11.30 11.85 11.40 600 5,100 -0.1
13/10/2022
11.30
 183,300 11.30 11.50 11.15 0 24,700 -0.3
12/10/2022
11.30
 223,000 11.05 11.50 10.90 8,700 5,700 0.0
11/10/2022
11.05
 410,900 11.85 11.85 11.05 600 37,500 -0.4
10/10/2022
11.85
 277,100 11.90 12.10 11.50 9,600 6,500 0.0
07/10/2022
11.90
 548,300 12.40 12.45 11.55 5,800 6,800 -0.0
06/10/2022
12.40
 231,100 12.95 13 12.15 1,600 19,000 -0.2
05/10/2022
12.95
 309,200 12.50 13.05 12.80 8,700 1,600 0.1
04/10/2022
12.50
 277,900 12.50 13 12 29,800 3,100 0.3
03/10/2022
12.50
 682,100 13.40 13.45 12.50 13,700 30,300 -0.2
30/09/2022
13.40
 695,200 13.85 13.85 12.95 16,100 0 0.2
29/09/2022
13.85
 1,265,100 14.85 15.20 13.85 3,200 700 0.0
28/09/2022
14.85
 1,349,000 15.95 16 14.85 2,200 8,300 -0.1
27/09/2022
15.95
 1,045,400 16.30 16.70 15.90 4,700 21,100 -0.3
26/09/2022
16.30
 1,679,300 15.80 16.30 15.45 0 5,700 -0.1
23/09/2022
15.80
 955,800 15.65 16.20 15.70 300 7,600 -0.1
22/09/2022
15.65
 1,337,500 14.65 15.65 14.50 17,600 400 0.3
21/09/2022
14.65
 263,800 14.35 14.70 14 1,800 17,000 -0.2
20/09/2022
14.35
 129,200 14.30 14.40 14.10 0 4,200 -0.1
19/09/2022
14.30
 364,800 14.55 14.75 13.55 1,000 8,600 -0.1
16/09/2022
14.55
 229,800 14.80 14.80 14.50 0 5,300 -0.1
15/09/2022
14.80
 126,800 14.95 15.10 14.80 0 6,300 -0.0
14/09/2022
14.95
 319,600 14.60 15.15 14.20 1,000 3,000 -0.1
13/09/2022
14.60
 159,400 14.40 14.60 14.40 1,300 0 -0.1
12/09/2022
14.40
 90,500 14.30 14.60 14.30 0 0 -0.1
09/09/2022
14.30
 155,200 14.30 14.40 14.05 0 6,900 -0.1
08/09/2022
14.30
 130,100 14.40 14.45 14.20 1,800 1,300 0.0
07/09/2022
14.40
 226,400 14.70 14.75 14.40 400 100 0.0
06/09/2022
14.70
 243,200 14.55 14.85 14.50 11,300 0 0.2
05/09/2022
14.55
 233,500 14.60 14.65 14.40 8,700 0 0.1
31/08/2022
14.60
 217,100 14.30 14.65 14.20 6,400 7,200 -0.0
30/08/2022
14.30
 188,700 14.45 14.65 14.30 0 2,600 -0.0
29/08/2022
14.45
 395,100 14.65 14.65 14.05 1,500 14,900 -0.2
26/08/2022
14.65
 299,500 14.95 15 14.50 0 8,400 -0.1
25/08/2022
14.95
 190,200 14.95 15.10 14.85 0 3,600 -0.1
24/08/2022
14.95
 183,100 15 15 14.80 9,600 0 0.1
23/08/2022
15
 201,900 14.70 15 14.40 14,300 2,000 0.2
22/08/2022
14.70
 670,400 15.30 15.30 14.25 1,800 4,800 -0.0
19/08/2022
15.30
 292,000 15.60 15.60 15.10 2,600 14,700 -0.2
18/08/2022
15.60
 235,100 15.75 15.75 15.35 0 17,000 -0.3
17/08/2022
15.75
 502,200 15.65 15.95 15.60 6,200 2,500 0.1
16/08/2022
15.65
 214,100 15.60 15.70 15.50 5,700 900 0.1
15/08/2022
15.60
 374,000 15.60 15.70 15.40 13,800 5,900 0.1
12/08/2022
15.60
 257,200 15.25 15.60 15 5,900 4,800 0.0
11/08/2022
15.25
 412,200 15.60 15.95 15.20 4,400 4,400 0
10/08/2022
15.60
 436,100 15.45 15.85 15.20 14,500 0 0.2
09/08/2022
15.45
 241,500 15.55 15.65 15.35 8,000 0 0.1
08/08/2022
15.55
 346,900 15.55 15.80 15.50 3,800 0 0.1
05/08/2022
15.55
 343,500 15.60 15.60 15.15 14,400 1,900 0.2
04/08/2022
15.60
 398,400 15.45 16 15.40 3,600 9,100 -0.1
03/08/2022
15.45
 882,500 15.45 15.50 15.10 10,600 0 0.2
02/08/2022
15.45
 786,300 15.20 15.70 15.10 2,400 800 0.0
01/08/2022
15.20
 281,900 14.80 15.35 14.70 4,800 1,000 0.1
29/07/2022
14.80
 208,200 14.80 14.95 14.65 3,100 0 0.0
28/07/2022
14.80
 549,200 14.55 15.20 14.55 14,700 1,500 0.2
27/07/2022
14.55
 131,600 14.55 14.60 14.25 0 2,900 -0.0
26/07/2022
14.55
 253,500 14.40 14.90 14.50 5,000 14,100 -0.1
25/07/2022
14.40
 185,500 14.05 14.60 13.90 700 2,000 -0.0
22/07/2022
14.05
 104,000 14.30 14.30 14.05 10,500 5,800 0.1
21/07/2022
14.30
 202,700 14.40 14.65 14.10 4,400 0 0.1
20/07/2022
14.40
 297,400 14.35 14.85 14.40 4,900 0 0.1
19/07/2022
14.35
 163,700 14.25 14.35 14 0 3,100 -0.0
18/07/2022
14.25
 453,400 14 14.65 14.20 1,500 4,900 -0.0
15/07/2022
14
 316,300 13.60 14.35 13.65 5,400 0 0.1
14/07/2022
13.60
 210,800 13.60 13.70 13.20 12,700 0 0.2
13/07/2022
13.60
 242,900 13.50 13.90 13.45 4,300 0 0.1
12/07/2022
13.50
 245,900 13.05 13.80 13 5,200 2,300 0.0
11/07/2022
13.05
 106,000 13.40 13.50 12.80 3,900 700 0.0
08/07/2022
13.40
 190,700 13 13.90 13 200 19,000 0.0
07/07/2022
13
 135,500 12.80 13 12.50 0 4,800 -0.1
06/07/2022
12.80
 193,600 12.95 13 12.60 3,100 3,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |