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)
18/10/2024
14.36
 85,100 14.50 14.50 14.36 2,000 1,200 0.0
17/10/2024
14.50
 206,600 14.50 14.50 14.32 3,800 5,500 0.0
16/10/2024
14.36
 283,100 14.23 14.41 14.23 2,500 0 0.0
15/10/2024
14.32
 392,000 14.55 14.73 14.27 0 13,700 -0.2
14/10/2024
14.55
 212,700 14.77 14.77 14.41 2,000 2,700 0.0
11/10/2024
14.64
 169,500 14.73 14.77 14.59 0 500 0.0
10/10/2024
14.73
 475,700 14.68 14.73 14.55 2,800 3,800 0.0
09/10/2024
14.68
 324,900 14.86 14.91 14.68 0 6,200 -0.1
08/10/2024
14.68
 957,500 13.73 14.68 13.73 500 6,600 -0.1
07/10/2024
13.73
 139,300 13.77 13.82 13.59 0 7,200 -0.1
04/10/2024
13.77
 119,900 13.73 13.86 13.73 0 17,400 -0.3
03/10/2024
13.77
 200,100 13.95 13.95 13.73 0 14,100 -0.2
02/10/2024
13.91
 122,400 14 14.05 13.86 0 7,100 -0.1
01/10/2024
14.05
 272,900 13.91 14.27 13.91 7,700 12,300 -0.1
30/09/2024
13.86
 157,900 14 14.05 13.86 500 900 0.0
27/09/2024
14
 101,900 14 14.05 13.91 0 0 0
26/09/2024
14.05
 287,300 13.95 14.09 13.82 14,800 6,300 0.1
25/09/2024
14
 160,600 13.91 14.05 13.77 8,400 300 0.1
24/09/2024
13.91
 125,300 13.77 13.91 13.68 0 7,200 -0.1
23/09/2024
13.77
 91,700 13.73 13.86 13.68 0 400 0.0
20/09/2024
13.73
 238,600 14.09 14.14 13.73 8,700 0 0.1
19/09/2024
14.05
 173,600 13.95 14.09 13.95 11,600 0 0.2
18/09/2024
13.91
 107,100 13.73 14.05 13.73 9,100 5,100 0.1
17/09/2024
13.86
 219,500 13.64 13.86 13.50 15,000 2,900 0.2
16/09/2024
13.64
 108,700 13.82 13.82 13.55 0 10,000 -0.2
13/09/2024
13.73
 174,400 13.91 13.91 13.68 100 1,100 0.0
12/09/2024
13.95
 149,900 13.91 14 13.82 0 2,500 0.0
11/09/2024
14
 454,200 13.86 14 13.45 8,900 31,900 -0.4
10/09/2024
14
 112,200 14 14.09 13.82 0 9,400 -0.1
09/09/2024
14
 220,100 14.05 14.14 13.91 0 8,900 -0.1
06/09/2024
14.09
 217,200 14.18 14.18 14.05 0 24,600 -0.4
05/09/2024
14.23
 200,900 14.18 14.36 14.18 0 1,100 0.0
04/09/2024
14.32
 210,400 14.36 14.41 14.14 0 40,800 -0.6
03/09/2024
14.32
 492,200 14.45 14.45 14.09 0 1,900 0.0
02/09/2024
15
 295,300 14.91 15.14 14.82 19,700 35,700 -0.3
30/08/2024
14.41
 145,700 14.36 14.45 14.32 0 3,900 -0.1
29/08/2024
14.36
 159,800 14.36 14.45 14.23 0 12,500 -0.2
28/08/2024
14.36
 158,000 14.36 14.45 14.23 0 5,900 -0.1
27/08/2024
14.27
 229,200 14.45 14.45 14.18 0 1,900 0.0
26/08/2024
14.36
 345,100 14.64 14.64 14.32 0 25,000 -0.4
23/08/2024
14.59
 182,200 14.64 14.73 14.41 0 18,400 -0.3
22/08/2024
14.73
 329,900 14.77 14.82 14.55 0 3,900 -0.1
21/08/2024
14.68
 165,800 14.59 14.77 14.59 8,700 0 0.1
20/08/2024
14.59
 444,100 14.41 14.73 14.41 13,600 0 0.2
19/08/2024
14.41
 272,900 14.45 14.55 14.36 9,400 46,200 -0.6
16/08/2024
14.41
 395,900 14.14 14.55 14.09 36,800 11,500 0.4
15/08/2024
14.09
 336,000 14.23 14.27 14.09 0 16,100 -0.3
14/08/2024
14.23
 122,000 14.41 14.45 14.18 0 8,100 -0.1
13/08/2024
14.32
 258,200 14.55 14.55 14.09 30,800 6,400 0.4
12/08/2024
14.55
 233,200 14.50 14.73 14.27 25,500 0 0.4
09/08/2024
14.41
 52,400 14.36 14.73 14.36 1,100 2,300 0.0
08/08/2024
14.41
 292,600 14.45 14.82 14.36 9,200 11,100 0.0
07/08/2024
14.36
 240,200 14.27 14.50 14.23 0 3,400 -0.1
06/08/2024
14.23
 668,500 13.64 14.59 13.64 2,300 0 0.0
05/08/2024
13.82
 941,600 14.50 14.59 13.82 2,500 38,900 -0.6
02/08/2024
14.82
 210,300 14.55 14.82 14.36 9,700 19,000 -0.1
01/08/2024
14.82
 455,900 14.91 15 14.36 200 92,900 -1.5
31/07/2024
14.86
 241,600 15.14 15.18 14.86 0 300 0.0
30/07/2024
15.18
 176,000 15.27 15.32 15.09 9,600 800 0.1
29/07/2024
15.32
 125,500 15.41 15.41 15.05 9,600 800 0.1
26/07/2024
15.18
 85,700 15.09 15.23 15 4,000 0 0.1
25/07/2024
15
 63,900 15.09 15.09 14.77 1,700 2,900 0.0
24/07/2024
14.95
 597,900 14.59 15.18 14.55 64,800 1,400 1.0
23/07/2024
14.59
 652,800 15.27 15.27 14.59 8,900 59,600 -0.8
22/07/2024
15.18
 538,100 15.41 15.64 15 0 42,700 -0.7
19/07/2024
15.55
 369,200 15.64 15.86 15.23 12,100 44,700 -0.6
18/07/2024
15.64
 514,100 15.23 15.64 15 0 2,300 0.0
17/07/2024
15.18
 539,800 15.59 15.73 14.73 0 19,200 -0.3
16/07/2024
15.59
 231,800 15.86 15.86 15.59 0 19,500 -0.3
15/07/2024
15.82
 212,600 15.45 15.82 15.45 0 0 0
12/07/2024
15.45
 554,300 15.73 15.73 15.41 4,100 17,400 -0.2
11/07/2024
15.73
 399,200 15.91 16.09 15.73 0 13,700 -0.2
10/07/2024
15.91
 495,500 16 16.14 15.86 0 46,800 -0.8
09/07/2024
16.14
 990,600 15.82 16.36 15.82 27,900 39,300 -0.2
08/07/2024
15.77
 276,200 16 16 15.73 0 24,300 -0.4
05/07/2024
15.82
 284,000 15.64 15.86 15.59 5,000 15,500 -0.2
04/07/2024
15.86
 517,900 15.91 15.91 15.55 68,900 2,600 1.1
03/07/2024
15.82
 289,500 16.09 16.09 15.77 1,100 19,600 -0.3
02/07/2024
15.91
 635,800 15.41 15.91 15.41 135,600 6,400 2.2
01/07/2024
15.45
 220,200 15.36 15.59 15.14 49,700 33,500 0.3
28/06/2024
15.18
 447,400 15.50 15.55 15 300 18,200 -0.3
27/06/2024
15.50
 233,700 15.45 15.55 15.32 26,000 1,200 0.4
26/06/2024
15.55
 478,400 15.73 15.73 15.23 0 13,300 -0.2
25/06/2024
15.45
 686,900 15.14 15.77 15.14 82,500 13,300 1.2
24/06/2024
15.09
 1,049,900 15.64 15.86 15.09 85,300 117,200 -0.5
21/06/2024
15.59
 523,800 15.82 15.82 15.59 16,300 40,200 -0.4
20/06/2024
15.68
 581,700 15.68 15.82 15.45 9,500 29,800 -0.4
19/06/2024
15.68
 547,700 15.77 16 15.64 7,600 93,450 -1.5
18/06/2024
15.73
 550,300 15.45 15.86 15.45 52,900 18,100 0.6
17/06/2024
15.45
 1,215,400 15.73 15.82 15.45 137,000 128,200 0.2
14/06/2024
15.64
 2,679,700 16.68 16.91 15.64 60,800 147,900 -1.6
13/06/2024
16.77
 565,700 17.23 17.23 16.77 0 0 0
12/06/2024
17.09
 921,600 16.73 17.14 16.64 51,900 14,300 0.7
11/06/2024
16.68
 1,339,700 16.64 17.18 16.41 88,800 103,500 -0.3
10/06/2024
16.55
 710,200 17.09 17.09 16.41 1,200 64,300 -1.2
07/06/2024
16.59
 735,700 16.73 17 16.50 64,700 18,900 0.8
06/06/2024
16.73
 1,512,700 16.59 17.45 16.55 116,400 58,800 1.1
05/06/2024
16.50
 1,239,200 16.55 16.73 16.27 71,600 28,200 0.8
04/06/2024
16.36
 945,200 16.50 17 16.32 15,100 74,700 -1.1
03/06/2024
16.50
 930,200 16.50 16.68 16.32 56,200 55,000 0.0

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