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) 		0.95 6.09% 7,596,000 -71,400 -1.2
15.60
16.95
16.85
2 tháng
(2024-09-26) 		1.10 7.12% 12,901,100 -128,400 -2.1
15.10
16.95
16.85
3 tháng
(2024-08-27) 		0.85 5.41% 16,558,200 -228,100 -3.6
15
16.95
16.85
6 tháng
(2024-05-29) 		-1.15 -6.50% 54,555,400 -630,000 -10.6
15
18.80
16.85
12 tháng
(2023-12-01) 		2 13.75% 123,707,000 40,860 0.8
13.60
18.80
16.85
24 tháng
(2022-12-06) 		4.85 41.45% 262,207,400 -173,440 -2.0
11.40
18.80
16.85
36 tháng
(2021-12-13) 		-7.45 -31.04% 429,697,000 -483,510 -10.9
10.65
28.85
16.85
60 tháng
(2019-12-23) 		-1.23 -6.90% 800,335,880 -14,680,740 -272.5
9.66
28.85
16.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2022
21.30
 679,500 21.45 21.90 21.05 2,000 19,500 -0.4
09/02/2022
21.45
 679,200 21.20 21.60 20.50 18,900 0 0.4
08/02/2022
21.20
 429,200 21.60 21.85 21 900 15,400 -0.3
07/02/2022
21.60
 626,600 20.20 21.60 20.20 44,100 0 0.9
28/01/2022
20.20
 779,800 19.80 20.40 18.75 43,000 100 0.8
27/01/2022
19.80
 1,193,200 21.10 21.10 19.65 24,400 6,400 0.4
26/01/2022
21.10
 1,128,300 22.65 23 21.10 2,300 12,800 -0.3
25/01/2022
22.65
 600,500 22.15 22.95 21.30 50,600 0 1.1
24/01/2022
22.15
 1,093,900 23.80 23.80 22.15 0 84,500 -1.9
21/01/2022
23.80
 1,241,500 22.85 24.40 23.30 0 140,600 -3.3
20/01/2022
22.85
 493,200 21.35 22.85 21.20 9,300 12,700 -0.1
19/01/2022
21.35
 1,112,700 22.45 22.45 21.05 54,100 4,900 1.1
18/01/2022
22.45
 1,806,600 24.70 24.70 22.45 88,100 4,500 1.9
17/01/2022
24.70
 915,600 25.90 26.50 24.10 25,600 78,600 -1.4
14/01/2022
25.90
 1,354,400 26.45 27.10 24.60 30,500 59,500 -0.8
13/01/2022
26.45
 2,206,000 28.40 28.80 26.45 10,600 138,700 -3.5
12/01/2022
28.40
 2,725,900 28.85 29.90 26.90 15,500 87,400 -2.1
11/01/2022
28.85
 2,512,800 27.15 29.05 27.15 81,500 9,700 2.0
10/01/2022
27.15
 2,590,900 27.10 28.45 26.50 17,800 6,500 0.3
07/01/2022
27.10
 1,796,200 27.30 27.60 27 11,400 0 0.3
06/01/2022
27.30
 1,366,500 27.50 28.30 26.90 16,800 0 0.5
05/01/2022
27.50
 1,765,300 27.70 28.35 27.50 1,800 54,600 -1.5
04/01/2022
27.70
 2,191,400 26.95 28.50 26.90 36,800 38,100 -0.0
31/12/2021
26.95
 1,449,600 26.80 28 26.25 0 27,300 -0.7
30/12/2021
26.80
 1,310,300 27.70 27.90 26.80 3,000 32,900 -0.8
29/12/2021
27.70
 1,868,300 26.20 28 26.50 1,000 39,200 -1.1
28/12/2021
26.20
 2,993,400 24.50 26.20 24.55 90,700 10,600 2.1
27/12/2021
24.50
 1,104,100 24.40 25 24.15 26,600 7,300 0.5
24/12/2021
24.40
 1,284,000 24.75 25.75 24.20 11,600 1,700 0.2
23/12/2021
24.75
 2,036,400 25.65 26.15 24.20 17,300 13,100 0.1
22/12/2021
25.65
 1,928,800 25.15 26.50 24.90 72,100 300 1.8
21/12/2021
25.15
 1,224,300 25.25 25.60 25.10 12,000 6,000 0.2
20/12/2021
25.25
 2,501,400 24.45 25.80 25 0 22,000 -0.6
17/12/2021
24.45
 2,656,800 23.70 25.30 23.70 40,000 56,500 -0.4
16/12/2021
23.70
 1,208,100 23 23.90 22.70 12,000 18,900 -0.2
15/12/2021
23
 1,617,000 23.35 24 22.70 9,000 52,400 -1.0
14/12/2021
23.35
 1,834,900 24 24.20 23.05 3,000 21,000 -0.4
13/12/2021
24
 3,238,900 22.65 24.20 23.60 12,000 48,800 -0.9
10/12/2021
22.65
 1,481,700 21.20 22.65 21.50 10,500 0 0.2
09/12/2021
21.20
 568,100 20.80 21.60 20.70 14,200 500 0.3
08/12/2021
20.80
 507,900 21.05 21.60 20.80 0 9,400 -0.2
07/12/2021
21.05
 1,093,600 20.40 21.30 20.40 49,400 4,300 0.9
06/12/2021
20.40
 1,443,000 21.80 22 20.30 18,600 8,200 0.2
03/12/2021
21.80
 1,869,000 23.30 24 21.80 7,900 39,000 -0.7
02/12/2021
23.30
 1,147,600 23.35 24.40 23.05 10,500 58,400 -1.1
01/12/2021
23.35
 1,075,800 23.65 24 23.20 5,800 46,200 -0.9
30/11/2021
23.65
 2,327,900 23.10 24.70 23.20 14,600 72,100 -1.4
29/11/2021
23.10
 2,239,600 21.60 23.10 21 7,700 9,600 -0.1
26/11/2021
21.60
 1,598,000 21.70 22.10 21 10,200 32,900 -0.5
25/11/2021
21.70
 1,025,300 21.25 22 21.05 14,000 7,700 0.1
24/11/2021
21.25
 1,047,100 21.30 22 21.20 4,700 600 0.1
23/11/2021
21.30
 1,292,300 21.30 21.90 20 17,100 2,000 0.3
22/11/2021
21.30
 1,622,800 22.90 22.90 21.30 8,500 59,300 -1.1
19/11/2021
22.90
 2,348,800 22.60 23.60 21.05 41,700 20,500 0.5
18/11/2021
22.60
 1,618,200 21.25 22.70 21.30 21,700 1,400 0.4
17/11/2021
21.25
 1,571,200 21.70 21.80 21.10 19,700 0 0.4
16/11/2021
21.70
 2,620,800 22.30 22.50 21.55 18,500 112,200 -2.1
15/11/2021
22.30
 2,394,400 21.60 22.70 21.30 1,300 38,900 -0.8
12/11/2021
21.60
 2,168,900 20.65 21.80 20.70 10,300 97,900 -1.9
11/11/2021
20.65
 2,891,700 19.30 20.65 19.40 54,300 10,200 0.9
10/11/2021
19.30
 1,946,000 19.30 19.55 19.20 65,500 600 1.3
09/11/2021
19.30
 2,098,500 18.35 19.60 18.35 144,700 5,200 2.7
08/11/2021
18.35
 1,241,700 18 18.80 18.10 40,200 900 0.7
05/11/2021
18
 1,064,500 18 18.30 17.80 19,200 2,400 0.3
04/11/2021
18
 1,428,700 17.70 18.55 17.40 42,200 0 0.7
03/11/2021
17.70
 2,419,000 19 19.50 17.70 200 68,200 -1.2
02/11/2021
19
 1,724,500 19 19.20 18.80 11,400 19,900 -0.2
01/11/2021
19
 2,277,200 19 19.35 18.60 23,100 0 0.4
29/10/2021
19
 1,801,200 19.15 19.60 18.95 800 8,600 -0.2
28/10/2021
19.15
 2,274,700 18.30 19.40 18 10,400 39,100 -0.5
27/10/2021
18.30
 1,981,300 18.10 18.75 18 28,900 600 0.5
26/10/2021
18.10
 1,087,400 18.25 18.25 17.70 32,700 0 0.6
25/10/2021
18.25
 1,509,400 18.05 18.75 18.20 2,100 37,000 -0.6
22/10/2021
18.05
 3,762,000 16.90 18.05 16.90 2,500 16,400 -0.3
21/10/2021
16.90
 682,200 16.90 17.10 16.60 3,300 0 0.1
20/10/2021
16.90
 1,529,200 16.40 17.20 16.30 27,000 600 0.4
19/10/2021
16.40
 782,900 16.20 16.50 16.05 16,900 200 0.3
18/10/2021
16.20
 1,432,300 16.60 16.90 16.20 3,600 77,100 -1.2
15/10/2021
16.60
 818,600 16.80 17.10 16.50 5,000 11,400 -0.1
14/10/2021
16.80
 1,126,400 16.50 17.20 16.55 42,100 5,000 0.6
13/10/2021
16.50
 758,000 16.50 16.75 16.45 6,300 0 0.1
12/10/2021
16.50
 1,207,700 16.50 16.75 16.30 9,000 0 0.1
11/10/2021
16.50
 998,500 16.55 16.70 16.40 36,600 0 0.6
08/10/2021
16.55
 1,089,100 17.05 17.40 16.55 24,300 6,500 0.3
07/10/2021
17.05
 2,234,900 16.60 17.45 16.65 10,100 0 0.2
06/10/2021
16.60
 2,010,700 16.25 16.80 16.20 8,700 5,000 0.1
05/10/2021
16.25
 1,636,000 15.80 16.40 15.75 12,500 0 0.2
04/10/2021
15.80
 577,200 15.60 16.05 15.60 20,900 6,700 0.2
01/10/2021
15.60
 336,400 15.90 15.95 15.60 7,700 7,700 0.0
30/09/2021
15.90
 499,300 15.85 16.20 15.90 500 0 0.0
29/09/2021
15.85
 742,400 15.25 15.90 15.25 6,700 15,600 -0.1
28/09/2021
15.25
 1,053,100 15 15.30 14.85 58,200 0 0.9
27/09/2021
15
 820,100 15.60 15.75 15 5,200 27,200 -0.3
24/09/2021
15.60
 810,900 15.80 16 15.35 2,100 24,400 -0.3
23/09/2021
15.80
 1,086,800 16.10 16.70 15.80 0 33,600 -0.5
22/09/2021
16.10
 1,051,700 15.65 16.20 15.55 12,000 5,200 0.1
21/09/2021
15.65
 1,060,400 16 16 15.35 1,200 59,700 -0.9
20/09/2021
16
 961,700 16.40 16.90 16 700 54,300 -0.9
17/09/2021: Cổ tức tiền mặt tỉ lệ: 10%
17/09/2021
16.40
 1,041,000 16.70 17.15 16.40 2,600 113,200 -1.9
16/09/2021
16.70
 1,697,300 16.65 16.79 16.51 8,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |