CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

15.10
-0.35
(-2.27%)
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
(2024-08-20) 		-0.75 -4.67% 4,334,400 -144,400 -2.3
15
16.20
15.45
2 tháng
(2024-07-22) 		-1.40 -8.38% 11,295,600 -297,200 -4.7
15
16.85
15.45
3 tháng
(2024-06-21) 		-1.85 -10.79% 21,246,400 -276,900 -4.4
15
17.75
15.45
6 tháng
(2024-03-25) 		-0.70 -4.38% 74,269,000 -134,850 -1.7
13.60
18.80
15.45
12 tháng
(2023-09-25) 		0.55 3.73% 131,766,900 -150,690 -1.7
13.60
18.80
15.45
24 tháng
(2022-09-30) 		1.90 14.18% 263,272,400 -47,760 0.6
10.65
18.80
15.45
36 tháng
(2021-10-05) 		-0.95 -5.85% 495,082,800 -254,560 -8.4
10.65
28.85
15.45
60 tháng
(2019-10-16) 		-4.84 -24.03% 809,682,720 -15,243,330 -291.5
9.66
28.85
15.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
13.68
 419,300 13.73 13.73 13.21 10,600 5,900 0.1
06/07/2021
13.73
 640,500 13.96 14.15 13.44 1,000 25,300 -0.4
05/07/2021
13.96
 487,600 14.25 14.25 13.68 1,000 18,000 -0.3
02/07/2021
14.25
 561,700 14.53 14.53 14.11 1,800 25,600 -0.4
01/07/2021
14.53
 408,400 14.53 14.67 14.25 17,400 4,500 0.2
30/06/2021
14.53
 441,700 14.67 14.81 14.53 0 2,400 -0.0
29/06/2021
14.67
 319,900 14.77 15.10 14.62 15,700 4,700 0.2
28/06/2021
14.77
 298,700 14.77 15.05 14.77 11,500 2,000 0.1
25/06/2021
14.77
 455,300 14.81 14.95 14.67 34,000 2,200 0.5
24/06/2021
14.81
 1,123,200 15.38 15.57 14.62 3,000 40,700 -0.6
23/06/2021
15.38
 777,200 15.47 15.80 15.38 7,000 19,700 -0.2
22/06/2021
15.47
 1,552,700 15.28 15.76 15.38 1,000 9,200 -0.1
21/06/2021
15.28
 1,205,000 15.24 15.76 15.24 1,000 24,200 -0.4
18/06/2021
15.24
 659,400 15.43 15.66 15.24 3,000 18,300 -0.3
17/06/2021
15.43
 1,008,300 15.19 15.76 14.91 3,000 7,600 -0.1
16/06/2021
15.19
 1,968,200 14.25 15.24 14.34 8,500 1,500 0.1
15/06/2021
14.25
 765,300 14.11 14.48 14.20 2,700 1,000 0.0
14/06/2021
14.11
 859,400 14.01 14.62 13.96 15,200 1,300 0.2
11/06/2021
14.01
 394,400 13.87 14.15 13.87 31,200 30,900 0.0
10/06/2021
13.87
 393,900 14.15 14.29 13.82 3,000 18,300 -0.2
09/06/2021
14.15
 246,500 14.01 14.15 13.68 0 400 -0.0
08/06/2021
14.01
 867,400 14.15 14.44 13.87 200 11,000 -0.2
07/06/2021
14.15
 347,500 14.53 14.62 13.96 0 4,600 -0.1
04/06/2021
14.53
 440,900 14.62 14.81 14.34 6,100 1,400 0.1
03/06/2021
14.62
 647,300 13.68 14.62 13.96 52,500 0 0.8
02/06/2021
13.68
 546,400 13.78 14.01 13.49 0 27,600 -0.4
01/06/2021
13.78
 458,100 13.96 13.96 13.59 0 5,700 -0.1
31/05/2021
13.96
 362,800 13.87 13.96 13.49 11,900 8,900 0.0
28/05/2021
13.87
 713,800 13.59 13.87 13.35 20,400 1,500 0.3
27/05/2021
13.59
 602,400 13.68 14.06 13.59 100 13,600 -0.2
26/05/2021
13.68
 632,400 14.20 14.29 13.68 0 34,400 -0.5
25/05/2021
14.20
 635,000 14.11 14.58 13.92 500 19,700 -0.3
24/05/2021
14.11
 399,900 13.21 14.11 13.21 8,500 0 0.1
21/05/2021
13.21
 699,800 13.16 13.87 13.21 21,800 0 0.3
20/05/2021
13.16
 747,000 13.63 13.78 13.07 46,300 15,400 0.4
19/05/2021
13.63
 1,418,900 14.15 14.15 13.59 1,800 21,300 -0.3
18/05/2021
14.15
 1,299,500 14.39 14.44 13.87 3,000 15,500 -0.2
17/05/2021
14.39
 921,700 14.72 14.91 14.29 0 18,500 -0.3
14/05/2021
14.72
 650,100 14.91 15.19 14.72 200 21,700 -0.3
13/05/2021
14.91
 666,900 15.24 15.43 14.91 9,300 0 0.1
12/05/2021
15.24
 880,200 14.95 15.28 14.95 41,100 0 0.7
11/05/2021
14.95
 403,700 14.91 15.33 14.91 18,800 0 0.3
10/05/2021
14.91
 479,500 15.19 15.19 14.77 9,400 1,500 0.1
07/05/2021
15.19
 408,200 15.43 15.61 15.00 5,400 0 0.1
06/05/2021
15.43
 381,000 15.71 15.85 15.43 0 500 -0.0
05/05/2021
15.71
 409,800 15.66 16.18 15.66 1,400 10,800 -0.2
04/05/2021
15.66
 520,800 15.10 15.95 14.62 158,900 9,600 2.5
29/04/2021
15.10
 404,900 15.10 15.85 15.05 0 2,000 -0.0
28/04/2021
15.10
 534,800 15.10 15.43 14.95 3,600 4,500 -0.0
27/04/2021
15.10
 300,000 15.24 15.28 14.91 0 5,400 -0.1
26/04/2021
15.24
 1,074,800 14.81 15.38 14.81 3,500 5,800 -0.0
23/04/2021
14.81
 887,500 14.91 15.05 14.44 40,000 0 0.6
22/04/2021
14.91
 1,092,400 15.76 15.80 14.81 1,100 24,300 -0.4
20/04/2021
15.76
 600,300 16.18 16.42 15.76 10,200 17,200 -0.1
19/04/2021
16.18
 614,000 16.13 16.61 15.76 31,300 1,400 0.5
16/04/2021
16.13
 610,000 16.65 16.84 15.85 2,400 16,700 -0.2
15/04/2021
16.65
 460,800 17.12 17.36 16.32 23,000 26,600 -0.1
14/04/2021
17.12
 1,162,500 16.04 17.12 16.04 31,300 9,100 0.4
13/04/2021
16.04
 1,034,400 17.08 17.22 16.04 0 19,500 -0.3
12/04/2021
17.08
 803,800 17.31 17.45 17.08 500 23,600 -0.4
09/04/2021
17.31
 838,900 17.36 17.74 17.17 0 6,100 -0.1
08/04/2021
17.36
 457,100 17.36 17.64 17.31 2,800 3,100 -0.0
07/04/2021
17.36
 652,600 17.27 17.74 17.27 18,000 0 0.3
06/04/2021
17.27
 880,400 16.98 17.74 16.98 11,100 1,200 0.2
05/04/2021
16.98
 963,400 16.98 17.36 16.94 16,400 2,600 0.3
02/04/2021
16.98
 984,300 17.50 17.79 16.98 200 4,700 -0.1
01/04/2021
17.50
 1,390,700 17.93 18.02 17.36 500 7,200 -0.1
31/03/2021
17.93
 495,200 17.93 18.30 17.69 0 35,600 -0.7
30/03/2021
17.93
 1,101,700 17.93 18.59 17.83 1,900 43,200 -0.8
29/03/2021
17.93
 910,100 17.36 17.93 17.36 28,400 0 0.5
26/03/2021
17.36
 814,000 17.36 17.74 16.51 20,900 30,000 -0.2
25/03/2021
17.36
 964,400 17.45 18.21 17.27 18,700 23,600 -0.1
24/03/2021
17.45
 1,064,500 17.45 17.83 16.79 18,200 900 0.3
23/03/2021
17.45
 1,479,100 18.40 18.45 17.27 4,300 21,600 -0.3
22/03/2021
18.40
 1,587,800 17.88 18.87 17.88 21,000 37,000 -0.3
19/03/2021
17.88
 1,976,700 16.75 17.88 16.75 1,100 0 0.0
18/03/2021
16.75
 1,271,100 16.94 17.12 16.65 11,800 0 0.2
17/03/2021
16.94
 1,470,800 17.08 17.22 16.70 8,900 900 0.1
16/03/2021
17.08
 1,716,000 16.94 17.45 16.79 2,500 16,600 -0.3
15/03/2021
16.94
 2,747,700 15.85 16.94 15.85 61,800 0 1.1
12/03/2021
15.85
 1,720,600 16.13 16.51 15.85 1,000 3,500 -0.0
11/03/2021
16.13
 1,480,800 16.18 16.51 15.95 3,000 16,300 -0.2
10/03/2021
16.18
 2,437,000 15.14 16.18 15.00 19,000 463,800 -7.3
09/03/2021
15.14
 1,567,300 15.14 15.61 14.91 6,600 500,900 -8.0
08/03/2021
15.14
 2,165,000 14.15 15.14 14.34 39,200 300,000 -4.1
05/03/2021
14.15
 503,700 13.96 14.20 13.87 10,600 190,200 -2.7
04/03/2021
13.96
 743,200 14.39 14.62 13.78 13,400 183,500 -2.6
03/03/2021
14.39
 724,700 14.29 14.53 14.29 24,500 300,000 -4.2
02/03/2021
14.29
 610,400 14.11 14.44 14.06 21,100 272,000 -3.8
01/03/2021
14.11
 1,177,700 14.15 14.44 13.40 12,300 300,900 -4.3
26/02/2021
14.15
 541,600 14.53 14.53 14.06 2,400 241,100 -3.6
25/02/2021
14.53
 303,900 14.53 14.81 14.15 100 19,600 -0.3
24/02/2021
14.53
 702,900 14.62 15.05 14.20 400 59,200 -0.9
23/02/2021
14.62
 939,200 14.06 14.72 14.06 21,900 200,000 -2.7
22/02/2021
14.06
 965,100 13.68 14.06 13.87 11,300 263,400 -3.7
19/02/2021
13.68
 376,900 13.87 14.15 13.49 8,800 63,700 -0.8
18/02/2021
13.87
 433,200 14.06 14.15 13.87 8,800 202,200 -2.9
17/02/2021
14.06
 382,100 13.78 14.15 13.78 20,100 200,500 -2.7
09/02/2021
13.78
 386,500 13.73 13.78 13.30 2,500 206,500 -2.9
08/02/2021
13.73
 586,600 13.87 13.96 13.11 300 13,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |