CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

16.95
0.45
(2.73%)
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
(2026-09-07) 		-1.35 -8.06% 4,587,900 6,600 0.5
15.30
16.95
16.95
2 tháng
(2026-08-06) 		-2.15 -12.23% 8,629,400 -127,500 -2.0
15.30
17.73
16.95
3 tháng
(2026-07-07) 		-2.33 -13.13% 14,450,700 3,000 0.5
15.30
18.14
16.95
6 tháng
(2026-04-08) 		-5.55 -26.51% 34,224,200 -610,900 -13.0
15.30
21.18
16.95
12 tháng
(2025-10-10) 		-8.24 -34.85% 104,686,600 -1,378,000 -31.4
15.30
23.64
16.95
24 tháng
(2024-10-15) 		1.08 7.56% 437,914,700 1,892,100 -11.4
13.95
25.14
16.95
36 tháng
(2023-10-23) 		1.63 11.82% 564,199,600 1,786,210 -12.5
12.36
25.14
16.95
60 tháng
(2021-11-01) 		-1.87 -10.84% 908,168,000 1,422,340 -23.2
9.68
26.23
16.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2024
14.09
 399,000 14.36 14.36 14.05 400 0 0.0
03/01/2024
14.23
 734,900 13.82 14.55 13.82 6,000 0 0.1
02/01/2024
13.86
 320,400 14.14 14.14 13.82 1,600 0 0.0
29/12/2023
14
 361,000 14 14.14 13.91 6,800 0 0.1
28/12/2023
14
 763,300 13.82 14.09 13.73 24,400 0 0.4
27/12/2023
13.86
 336,600 13.95 14.09 13.77 1,600 1,700 0.0
26/12/2023
13.86
 721,800 13.50 14.05 13.50 19,500 0 0.3
25/12/2023
13.50
 381,700 13.36 13.50 13.18 18,100 0 0.3
22/12/2023
13.27
 289,000 13.41 13.41 13.18 0 0 0
21/12/2023
13.27
 238,400 13.41 13.41 13.23 0 700 0.0
20/12/2023
13.41
 630,900 13.05 13.45 13.05 6,700 0 0.1
19/12/2023
13
 231,300 12.73 13 12.64 900 0 0.0
18/12/2023
12.73
 193,300 13.05 13.05 12.73 0 1,000 0.0
15/12/2023
13
 205,600 13.09 13.18 13 0 0 0
14/12/2023
13.18
 256,200 13.32 13.36 13.09 0 12,000 -0.2
13/12/2023
13.18
 412,200 13.45 13.50 13.18 0 6,200 -0.1
12/12/2023
13.45
 115,300 13.45 13.50 13.27 0 3,100 0.0
11/12/2023
13.41
 178,200 13.36 13.41 13.23 0 200 0.0
08/12/2023
13.27
 357,000 13.55 13.64 13.27 0 5,100 -0.1
07/12/2023
13.55
 453,300 13.86 13.86 13.27 3,900 19,200 -0.2
06/12/2023
13.73
 593,300 13.55 13.82 13.55 2,900 0 0.0
05/12/2023
13.45
 246,800 13.59 13.64 13.36 0 100 0.0
04/12/2023
13.59
 468,400 13.27 13.64 13.27 25,000 0 0.4
01/12/2023
13.23
 934,900 13.18 13.23 13.09 2,000 0 0.0
30/11/2023
13.18
 532,500 13.14 13.27 13 3,700 22,700 -0.3
29/11/2023
13.14
 414,100 13.05 13.18 13 100 0 0.0
28/11/2023
12.95
 616,700 13.05 13.18 12.82 0 1,700 0.0
27/11/2023
13.18
 486,100 13.23 13.23 12.91 0 1,000 0.0
24/11/2023
13.18
 345,400 13.18 13.36 12.82 0 1,400 0.0
23/11/2023
13.23
 748,400 13.82 13.82 13.23 0 600 0.0
22/11/2023
13.68
 858,800 13.36 13.73 13.36 3,000 0 0.0
21/11/2023
13.36
 515,100 13.36 13.45 13.18 0 0 0
20/11/2023
13.32
 241,300 13.14 13.41 13.14 2,000 0 0.0
17/11/2023
13.32
 920,400 13.32 13.73 13.23 0 0 0
16/11/2023
13.23
 165,400 13.23 13.23 13.05 0 0 0
15/11/2023
13.23
 543,600 13.45 13.45 13.09 0 0 0
14/11/2023
13.18
 313,600 13.36 13.36 13.05 0 0 0
13/11/2023
13.23
 305,000 13.18 13.32 12.77 0 0 0
10/11/2023
13.23
 279,400 13.36 13.36 13 100 7,200 -0.1
09/11/2023
13.32
 378,400 13.50 13.59 13.27 2,800 5,400 0.0
08/11/2023
13.45
 374,700 12.95 13.55 12.73 700 2,300 0.0
07/11/2023
12.95
 294,700 12.82 13.09 12.77 0 300 0.0
06/11/2023
13.05
 291,900 13.14 13.18 12.77 0 9,100 -0.1
03/11/2023
13
 266,600 13.09 13.09 12.68 0 11,500 -0.2
02/11/2023
13.14
 415,200 12.86 13.14 12.55 0 23,200 -0.3
01/11/2023
12.73
 832,000 13.27 13.32 12.32 6,300 21,800 -0.2
31/10/2023
13.23
 331,300 13.45 13.86 13.23 6,600 29,700 -0.3
30/10/2023
13.86
 339,000 14.14 14.23 13.86 0 15,200 -0.2
27/10/2023
14.18
 318,600 13.82 14.18 13.45 800 17,900 -0.3
26/10/2023
13.82
 609,000 14.14 14.14 13.32 400 31,000 -0.5
25/10/2023
14.27
 442,900 14.45 14.50 14.23 1,900 0 0.0
24/10/2023
14.32
 590,900 13.82 14.32 13.68 1,500 4,800 0.0
23/10/2023
13.77
 247,300 13.82 13.91 13.64 0 23,500 -0.4
20/10/2023
13.86
 230,300 13.73 13.86 13.23 0 12,600 -0.2
19/10/2023
13.45
 309,400 13.50 13.91 13.36 200 11,500 -0.2
18/10/2023
13.50
 640,300 13.95 14.23 13 4,100 16,000 -0.2
17/10/2023
13.95
 373,600 14.14 14.45 13.95 1,400 900 0.0
16/10/2023
14.18
 440,200 14.23 14.41 14.18 5,600 500 0.1
13/10/2023
14.18
 504,800 13.86 14.18 13.82 15,500 0 0.2
12/10/2023
13.95
 570,900 14.59 14.59 13.95 3,200 7,800 -0.1
11/10/2023
14.45
 325,600 13.95 14.45 13.95 10,800 0 0.2
10/10/2023
14.05
 272,600 14.14 14.18 13.95 6,300 0 0.1
09/10/2023
13.95
 244,600 13.86 14 13.82 1,400 500 0.0
06/10/2023
14
 399,800 13.73 14 13.64 0 12,700 -0.2
05/10/2023
13.77
 248,100 13.91 14.14 13.73 900 29,700 -0.4
04/10/2023
14
 359,300 13.82 14.36 13.55 0 8,100 -0.1
03/10/2023
13.86
 1,060,700 13.68 14.27 13.45 400 32,600 -0.5
02/10/2023
13.73
 257,400 13.59 13.95 13.55 0 9,600 -0.1
29/09/2023
13.50
 297,700 13.82 13.82 13.50 0 9,500 -0.1
28/09/2023
13.50
 214,400 13.59 13.59 13.41 0 19,100 -0.3
27/09/2023
13.59
 378,800 13.09 13.64 13.09 400 34,000 -0.5
26/09/2023
13.18
 642,000 13.41 13.82 13.18 39,300 700 0.6
25/09/2023
13.41
 761,600 14.45 14.45 13.41 0 49,300 -0.8
22/09/2023
14.41
 824,900 14.77 14.86 14.36 0 47,200 -0.8
21/09/2023
15.05
 717,400 15.27 15.45 15.05 0 100 0.0
20/09/2023
15.27
 932,400 14.73 15.27 14.59 31,000 5,100 0.4
19/09/2023
14.55
 496,600 14.86 14.86 14.36 0 4,700 -0.1
18/09/2023
14.68
 311,900 14.86 14.95 14.64 0 0 0
15/09/2023
14.91
 576,500 15 15.18 14.64 800 11,400 -0.2
14/09/2023
15
 600,100 15.45 15.59 14.91 5,000 20,900 -0.3
13/09/2023
15.45
 2,012,800 15.23 15.82 15.23 9,300 8,800 0.0
12/09/2023
15.18
 718,500 14.68 15.18 14.68 0 6,100 -0.1
11/09/2023
14.73
 1,305,800 14.73 15.32 14.73 1,200 0 0.0
08/09/2023
14.68
 432,700 14.55 14.77 14.55 0 2,500 0.0
07/09/2023
14.64
 816,100 14.77 15 14.64 0 48,600 -0.8
06/09/2023
14.64
 530,200 14.36 14.73 14.36 0 7,000 -0.1
05/09/2023
14.41
 867,000 14.64 14.64 14.36 0 5,500 -0.1
31/08/2023
14.18
 631,700 14.14 14.41 13.95 0 0 0
30/08/2023
14
 400,900 14.09 14.09 13.91 0 26,200 -0.4
29/08/2023
13.95
 763,200 14.27 14.27 13.86 3,100 17,000 -0.2
28/08/2023
14.05
 360,000 14 14.09 13.95 1,000 3,300 0.0
25/08/2023
14
 506,900 14.05 14.36 14 0 11,900 -0.2
24/08/2023
13.91
 411,400 13.77 13.91 13.64 600 9,700 -0.1
23/08/2023
13.68
 490,200 13.86 13.91 13.64 0 52,500 -0.8
22/08/2023
13.68
 459,600 13.55 13.73 13.05 7,100 16,000 -0.1
21/08/2023
13.50
 624,000 13.68 13.82 13.36 47,500 400 0.7
18/08/2023
13.91
 1,450,300 14.82 14.91 13.91 600 46,700 -0.7
17/08/2023
14.91
 707,200 15 15.09 14.86 0 0 0
16/08/2023
15.05
 638,300 15.23 15.23 14.95 3,800 0 0.1
15/08/2023
15.23
 781,900 15 15.36 15 46,900 100 0.8

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