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)
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
14/08/2023
15.05
 1,100,400 15.09 15.27 14.86 500 16,500 -0.3
11/08/2023
14.91
 2,306,900 15.68 15.73 14.64 7,200 3,800 0.1
10/08/2023
15.68
 1,079,000 15.45 15.86 15.41 10,300 0 0.2
09/08/2023
15.45
 551,000 15.55 15.64 15.36 34,000 0 0.6
08/08/2023
15.45
 891,800 15.64 15.73 15.45 24,900 0 0.4
07/08/2023
15.59
 1,090,700 15.91 16 15.55 1,500 0 0.0
04/08/2023
15.73
 686,200 15.91 15.91 15.64 0 24,100 -0.4
03/08/2023
15.73
 1,505,000 15.64 16.32 15.59 13,600 6,000 0.1
02/08/2023
15.41
 1,476,900 15.18 15.41 15.05 22,200 0 0.4
01/08/2023
15.18
 1,174,700 15.27 15.41 14.91 0 13,900 -0.2
31/07/2023
15.18
 965,900 15 15.23 14.77 32,900 0 0.5
28/07/2023
14.82
 672,900 14.82 14.95 14.73 29,100 0 0.5
27/07/2023
14.73
 1,450,700 15.05 15.05 14.55 1,100 7,800 -0.1
26/07/2023
14.91
 712,800 14.91 15.05 14.86 0 10,000 -0.2
25/07/2023
14.91
 933,000 15.45 15.45 14.77 7,200 400 0.1
24/07/2023
15.36
 1,138,000 15.41 15.68 15.09 17,200 0 0.3
21/07/2023
15.27
 1,121,500 15.18 15.41 15.05 0 0 0
20/07/2023
15.18
 1,138,800 14.82 15.45 14.73 8,200 0 0.1
19/07/2023
14.77
 899,700 14.91 15.05 14.68 28,000 0 0.5
18/07/2023
14.73
 1,040,500 14.91 15.09 14.64 35,800 125,300 -1.5
17/07/2023
14.91
 970,400 15.14 15.23 14.86 39,800 0 0.7
14/07/2023
15.14
 1,105,600 15.09 15.23 14.91 40,900 0 0.7
13/07/2023
15
 1,039,400 15.18 15.32 14.91 0 0 0
12/07/2023
15.18
 1,546,200 14.86 15.36 14.55 35,500 0 0.6
11/07/2023
14.73
 1,223,800 15 15.18 14.68 0 0 0
10/07/2023
14.77
 1,611,000 14.05 14.77 14 5,000 26,000 -0.3
07/07/2023
13.82
 1,261,500 13.32 14 13.18 15,300 0 0.2
06/07/2023
13.32
 549,600 13.68 13.68 13.18 7,600 0 0.1
05/07/2023
13.68
 506,900 13.86 13.91 13.64 9,900 700 0.1
04/07/2023
13.77
 1,275,200 13.64 14.09 13.59 0 9,700 -0.1
03/07/2023
13.50
 381,200 13.18 13.64 13.18 2,000 19,300 -0.3
30/06/2023
13.09
 482,000 13.18 13.36 13.09 0 4,600 -0.1
29/06/2023
13.27
 440,700 13.36 13.50 13.18 4,100 10,900 -0.1
28/06/2023
13.41
 388,500 13.64 13.77 13.36 0 5,400 -0.1
27/06/2023
13.73
 684,800 13.36 13.82 13.36 14,100 0 0.2
26/06/2023
13.32
 984,700 13.50 13.73 13.18 0 41,000 -0.6
23/06/2023
13.59
 938,600 14.09 14.09 13.59 0 2,700 0.0
22/06/2023
14.09
 963,900 14.32 14.36 13.91 2,600 1,800 0.0
21/06/2023
13.91
 1,174,500 13.55 14 13.36 700 700 0.0
20/06/2023
13.55
 361,800 13.18 13.55 13.09 0 25,300 -0.4
19/06/2023
13.05
 308,000 13 13.27 12.86 0 1,400 0.0
16/06/2023
13
 612,100 13 13.32 12.91 26,100 0 0.4
15/06/2023
13
 368,100 13.23 13.23 12.77 1,400 11,700 -0.1
14/06/2023
13.18
 550,100 13.82 13.86 13.14 5,000 25,900 -0.3
13/06/2023
13.73
 538,500 14.05 14.05 13.59 0 31,300 -0.5
12/06/2023
13.77
 1,094,700 13.27 13.82 13.09 15,100 0 0.2
09/06/2023
13.09
 360,600 13 13.09 12.73 8,400 0 0.1
08/06/2023
13.09
 580,900 13.50 13.50 13.09 24,900 0 0.4
07/06/2023
13.36
 962,900 13.36 13.55 13.18 12,400 5,000 0.1
06/06/2023
13.23
 781,800 13 13.23 12.82 44,400 0 0.6
05/06/2023
13.09
 914,400 13.36 13.41 13.09 0 0 0
02/06/2023
13.36
 881,100 13.82 13.82 13.18 500 6,200 -0.1
01/06/2023
13.27
 761,700 13.18 13.50 13.18 17,000 0 0.2
31/05/2023
13.23
 602,400 13.41 13.45 13.18 18,400 0 0.3
30/05/2023
13.41
 621,100 13.55 13.55 13.23 4,200 0 0.1
29/05/2023
13.45
 695,100 13.64 13.64 13.23 18,100 4,000 0.2
26/05/2023
13.45
 765,600 12.95 13.45 12.95 53,700 0 0.8
25/05/2023
13.05
 417,100 12.95 13.50 12.95 10,400 400 0.1
24/05/2023
13.05
 898,300 13 13.18 12.82 41,600 1,000 0.6
23/05/2023
13.09
 1,580,800 12.45 13.14 12.32 35,000 0 0.5
22/05/2023
12.41
 1,184,200 12.23 12.64 12.23 900 500 0.0
19/05/2023
12.23
 1,013,500 12.36 12.59 11.82 8,600 6,700 0.0
18/05/2023
12.23
 1,910,200 11.50 12.23 11.50 5,000 0 0.1
17/05/2023
11.45
 1,245,200 11.32 11.59 11.27 12,500 0 0.2
16/05/2023
11.32
 642,700 11.41 11.45 11.27 800 5,900 -0.1
15/05/2023
11.36
 389,500 11.41 11.50 11.27 0 1,400 0.0
12/05/2023
11.41
 847,400 11.14 11.45 11.09 800 0 0.0
11/05/2023
11.18
 362,300 11.27 11.32 11.14 4,500 1,300 0.0
10/05/2023
11.18
 491,600 11 11.18 10.95 14,200 0 0.2
09/05/2023
11
 285,100 11.05 11.05 10.91 100 0 0.0
08/05/2023
10.95
 224,600 10.86 11.05 10.82 200 2,300 0.0
05/05/2023
10.86
 420,000 11 11 10.82 700 9,200 -0.1
04/05/2023
10.95
 377,000 11.14 11.14 10.91 0 0 0
03/05/2023
11.36
 83,200 11.36 11.50 11.23 4,100 0 0.1
02/05/2023
12.14
 370,900 11.91 12.45 11.86 0 12,200 -0.2
01/05/2023
12.32
 544,200 12.18 12.36 11.95 800 0 0.0
28/04/2023
11.23
 146,600 11.23 11.36 11.09 3,600 0 0.0
27/04/2023
11.18
 262,400 11.09 11.32 11 6,600 0 0.1
26/04/2023
11.09
 164,500 11 11.09 10.91 1,000 5,100 -0.1
25/04/2023
11.09
 66,800 11.14 11.14 10.95 0 1,200 0.0
24/04/2023
11.09
 104,600 11.05 11.14 10.91 200 5,400 -0.1
21/04/2023
11.05
 146,100 11.09 11.18 10.91 0 11,100 -0.1
20/04/2023
11.14
 160,100 11.23 11.23 10.91 0 7,100 -0.1
19/04/2023
11.14
 326,900 11.50 11.50 11 0 2,300 0.0
18/04/2023
11.50
 126,700 11.59 11.59 11.32 600 0 0.0
17/04/2023
11.36
 164,700 11.27 11.45 11.09 10,800 0 0.1
14/04/2023
11.27
 263,600 11.50 11.64 11.27 0 8,000 -0.1
13/04/2023
11.50
 174,000 11.73 11.77 11.45 0 2,300 0.0
12/04/2023
11.73
 217,900 11.95 11.95 11.64 100 0 0.0
11/04/2023
11.82
 270,000 11.55 11.82 11.36 12,000 0 0.2
10/04/2023
11.45
 401,700 11.45 12 11.45 3,400 100 0.0

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