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)
31/05/2024
16.50
 966,000 16.68 16.68 16.27 33,700 110,900 -1.4
30/05/2024
16.64
 2,484,500 15.82 16.64 15.73 85,500 117,900 -0.6
29/05/2024
16.09
 1,692,600 16.59 16.59 16.09 67,000 34,600 0.6
28/05/2024
16.45
 1,593,500 16.91 17.09 16.23 41,700 128,800 -1.6
27/05/2024
16.77
 1,454,300 16.27 16.95 16.23 147,400 48,100 1.8
24/05/2024
16.23
 1,424,700 16.68 16.86 15.86 144,300 43,400 1.8
23/05/2024
16.82
 2,481,600 16.23 17.05 16 233,900 129,100 1.9
22/05/2024
16.23
 2,285,100 15.55 16.36 15.50 96,700 191,800 -1.7
21/05/2024
15.55
 683,400 15.50 15.55 15.27 60,600 92,700 -0.5
20/05/2024
15.55
 1,497,500 15.09 15.73 15.09 231,700 23,000 3.6
17/05/2024
14.09
 230,000 14.41 14.64 14.09 2,200 1,500 0.0
16/05/2024
15.18
 1,054,900 15.32 15.55 15.05 9,900 48,700 -0.7
15/05/2024
15.14
 1,483,400 14.68 15.41 14.45 251,400 17,900 3.9
14/05/2024
14.64
 616,100 14.59 14.77 14.45 6,300 30,800 -0.4
13/05/2024
14.59
 912,100 14.41 14.68 14.41 30,000 13,500 0.3
10/05/2024
14.50
 344,000 14.55 14.59 14.27 3,900 18,300 -0.2
09/05/2024
14.50
 1,207,100 14.73 14.91 14.27 37,300 19,900 0.3
08/05/2024
14.68
 1,127,300 14.27 14.95 14.18 21,100 2,200 0.3
07/05/2024
14.36
 288,100 14.45 14.45 14.18 5,800 0 0.1
06/05/2024
14.36
 421,200 14.05 14.45 14.05 61,200 20,000 0.6
03/05/2024
14.09
 354,500 14.23 14.36 14.05 2,200 0 0.0
02/05/2024
14.14
 435,900 14.23 14.23 13.91 44,900 54,500 -0.1
01/05/2024
13.86
 414,100 14 14.14 13.82 1,200 0 0.0
30/04/2024
14.09
 230,000 14.41 14.64 14.09 2,200 1,500 0.0
29/04/2024
14.09
 230,000 14.41 14.64 14.09 2,200 1,500 0.0
26/04/2024
13.95
 836,600 12.77 13.95 12.73 0 0 0
25/04/2024
13.05
 243,900 13.05 13.09 12.86 0 2,500 0.0
24/04/2024
13.05
 352,900 12.68 13.14 12.59 28,000 4,000 0.3
23/04/2024
12.59
 288,000 12.77 12.77 12.50 0 20,100 -0.3
22/04/2024
12.73
 366,100 12.50 12.77 12.50 2,100 8,000 -0.1
19/04/2024
12.36
 620,000 12.73 12.86 12.27 25,400 17,200 0.1
18/04/2024
14.09
 230,000 14.41 14.64 14.09 2,200 1,500 0.0
17/04/2024
12.86
 314,500 13.32 13.32 12.86 600 12,300 -0.2
16/04/2024
13.09
 653,000 13.27 13.32 12.77 2,200 30,400 -0.4
15/04/2024
13.32
 632,700 14.36 14.36 13.32 0 56,500 -0.9
12/04/2024
14.32
 432,400 14.23 14.36 14.14 0 13,000 -0.2
11/04/2024
14.23
 298,000 14.23 14.23 14 0 17,900 -0.3
10/04/2024
14.23
 264,500 14.45 14.55 14.23 0 41,000 -0.6
09/04/2024
14.45
 334,700 14.32 14.45 14.23 21,800 3,800 0.3
08/04/2024
14.32
 420,800 14.36 14.45 14.23 0 94,100 -1.5
05/04/2024
14.36
 570,800 14.64 14.64 14.36 0 20,500 -0.3
04/04/2024
14.73
 392,200 14.64 14.82 14.50 0 33,800 -0.5
03/04/2024
14.73
 1,574,800 14.64 15.05 14.64 119,000 46,900 1.2
02/04/2024
14.59
 387,700 14.73 14.73 14.45 0 27,400 -0.4
01/04/2024
14.73
 555,800 14.32 14.73 14.23 800 17,700 -0.3
29/03/2024
14.36
 432,700 14.41 14.50 14.36 1,000 2,600 0.0
28/03/2024
14.55
 411,200 14.77 14.77 14.45 0 3,900 -0.1
27/03/2024
14.59
 482,900 14.59 14.73 14.55 600 11,800 -0.2
26/03/2024
14.59
 610,100 14.55 14.64 14.41 2,200 3,000 0.0
25/03/2024
14.55
 1,182,200 14.64 15 14.50 0 17,800 -0.3
22/03/2024
14.64
 1,048,900 14.55 14.86 14.45 13,400 20,400 -0.1
21/03/2024
14.50
 297,400 14.55 14.55 14.36 0 17,600 -0.3
20/03/2024
14.41
 419,100 14.09 14.41 14.09 1,500 16,100 -0.2
19/03/2024
14.14
 366,300 14.32 14.32 13.95 0 8,100 -0.1
18/03/2024
14.09
 664,000 14.41 14.45 13.41 6,300 13,100 -0.1
15/03/2024
14.36
 486,100 14.27 14.64 14.27 0 8,900 -0.1
14/03/2024
14.36
 535,100 14.45 14.45 14.23 3,600 1,400 0.0
13/03/2024
14.32
 415,100 14.18 14.36 14.09 44,100 0 0.7
12/03/2024
14.14
 415,600 14.09 14.27 13.91 45,700 0 0.7
11/03/2024
14.05
 439,300 14.36 14.36 14.05 0 9,900 -0.2
08/03/2024
14.32
 492,200 14.45 14.45 14.09 0 1,900 0.0
07/03/2024
14.32
 667,200 14.32 14.50 14.14 1,100 20,600 -0.3
06/03/2024
14.32
 528,700 14.64 14.68 14.32 2,800 16,500 -0.2
05/03/2024
14.68
 550,900 14.91 15 14.55 1,200 3,640 0.0
04/03/2024
14.77
 590,900 14.91 14.91 14.64 25,200 0 0.4
01/03/2024
14.68
 460,400 14.50 14.86 14.32 8,300 43,600 -0.6
29/02/2024
14.50
 494,000 14.55 14.55 14.36 500 94,900 -1.5
28/02/2024
14.55
 511,100 14.59 14.68 14.45 3,900 29,000 -0.4
27/02/2024
14.59
 321,700 14.55 14.73 14.45 36,300 75,000 -0.6
26/02/2024
14.45
 418,000 14.41 14.50 14.23 51,200 31,400 0.3
23/02/2024
14.41
 1,088,600 15.09 15.09 14.27 63,100 92,000 -0.5
22/02/2024
15
 482,700 15 15.14 14.95 17,100 10,500 0.1
21/02/2024
15.05
 403,900 15.27 15.32 15 2,600 50,300 -0.8
20/02/2024
15.27
 1,230,800 14.91 15.36 14.77 191,900 20,700 2.8
19/02/2024
14.95
 625,500 15.14 15.18 14.77 35,900 73,600 -0.6
16/02/2024
15.09
 658,800 15 15.18 14.91 76,600 18,800 1.0
15/02/2024
15
 394,800 14.95 15.14 14.86 32,200 2,700 0.5
14/02/2024
14.09
 230,000 14.41 14.64 14.09 2,200 1,500 0.0
13/02/2024
14.09
 230,000 14.41 14.64 14.09 2,200 1,500 0.0
12/02/2024
15.45
 607,800 15.59 15.82 15.45 90,800 9,700 1.4
09/02/2024
14.41
 145,700 14.36 14.45 14.32 0 3,900 -0.1
08/02/2024
14.82
 210,300 14.55 14.82 14.36 9,700 19,000 -0.1
07/02/2024
15
 295,300 14.91 15.14 14.82 19,700 35,700 -0.3
06/02/2024
14.91
 518,700 15 15.27 14.82 18,200 32,900 -0.2
05/02/2024
15
 608,800 14.91 15.09 14.73 80,100 10,200 1.1
02/02/2024
14.91
 544,200 14.95 14.95 14.64 1,600 66,000 -1.0
01/02/2024
14.91
 1,686,700 14.09 14.91 13.95 141,700 21,800 1.9
31/01/2024
14
 490,200 14.14 14.18 13.91 1,600 17,300 -0.2
30/01/2024
14.14
 944,900 13.64 14.14 13.64 189,500 0 2.9
29/01/2024
13.64
 568,200 13.55 13.73 13.55 11,900 0 0.2
26/01/2024
13.59
 263,700 13.68 13.77 13.59 1,400 0 0.0
25/01/2024
13.73
 168,600 13.55 13.73 13.55 0 1,200 0.0
24/01/2024
13.64
 221,800 13.59 13.73 13.55 0 8,100 -0.1
23/01/2024
13.59
 557,400 13.68 13.91 13.59 0 9,700 -0.1
22/01/2024
13.68
 181,200 13.91 13.91 13.64 0 20,600 -0.3
19/01/2024
13.91
 358,900 13.77 14.05 13.68 14,600 0 0.2
18/01/2024
13.68
 76,200 13.77 13.77 13.64 0 100 0.0
17/01/2024
13.68
 337,900 13.82 13.82 13.55 41,800 0 0.6
16/01/2024
13.91
 162,100 13.50 13.91 13.27 8,400 0 0.1
15/01/2024
13.55
 339,100 13.50 13.68 13.50 400 800 0.0

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