Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	16.40	306,500	16.65	16.65	16.20	19,000	0	0
22/10/2026	16.75	112,800	16.65	16.75	16.30	200	4,700	0
21/10/2026	16.50	311,200	16.50	16.70	16.40	11,600	0	0
20/10/2026	16.45	190,700	16	16.45	16	0	8,000	0
19/10/2026	16.20	312,100	16.10	16.30	15.90	11,700	5,800	0
16/10/2026	15.95	293,100	16	16.15	15.90	8,300	4,400	0
15/10/2026	15.85	266,200	15.65	15.85	15.55	8,800	0	0
14/10/2026	15.70	186,900	15.25	15.70	15.25	10,800	2,200	0
13/10/2026	15.45	222,900	15.50	15.65	15.45	6,800	5,600	0
12/10/2026	15.50	310,800	15.10	15.50	15	19,300	0	0
09/10/2026	15.30	375,600	15.20	15.30	15.10	15,300	1,000	0.2
08/10/2026	15.30	557,600	15.30	15.30	15.05	21,200	0	0.3
07/10/2026	15.35	286,400	15.40	15.40	15.05	800	7,200	-0.1
06/10/2026	15.35	409,200	15.35	15.35	14.90	1,300	12,500	-0.2
05/10/2026	15.40	254,300	15.30	15.40	14.85	2,400	38,200	-0.5
02/10/2026	15.30	127,800	15.40	15.40	15.10	7,200	4,700	0.0
01/10/2026	15.50	79,900	15.30	15.50	15.30	12,400	0	0.2
30/09/2026	15.45	143,500	15.35	15.45	15.25	22,600	0	0.3
29/09/2026	15.35	121,000	15.30	15.40	15.30	12,000	2,100	0.2
28/09/2026	15.30	317,700	15.40	15.45	15.05	1,900	29,100	-0.4
25/09/2026	15.60	125,700	15.50	15.60	15.45	0	9,200	-0.1
24/09/2026	15.65	281,700	15.70	15.75	15.45	2,100	10,900	-0.1
23/09/2026	15.75	314,300	15.55	15.75	15.50	29,300	100	0.5
22/09/2026	15.55	251,000	15.35	15.55	15.35	0	6,400	-0.1
21/09/2026	15.55	99,000	15.80	15.80	15.50	0	3,300	-0.1
18/09/2026	15.65	377,600	15.85	16	15.60	5,500	16,500	-0.2
17/09/2026	15.85	412,700	15.40	15.95	15.35	15,800	2,200	0.2
16/09/2026	15.40	152,600	15.50	15.60	15.40	0	0	0
15/09/2026	15.50	371,200	15.15	16	15.15	22,000	0	0.3
14/09/2026	15.50	230,000	15.85	16.10	15.50	2,200	1,500	0.0
11/09/2026	16.10	292,500	16.45	16.45	15.90	0	400	0.0
10/09/2026	16.40	152,300	16.60	16.60	16.35	0	100	0.0
09/09/2026	16.45	171,100	16.55	16.70	16.35	0	500	0.0
08/09/2026	16.70	177,600	16.80	16.80	16.60	0	1,100	0.0
07/09/2026	16.75	134,400	16.95	16.95	16.75	0	2,500	0.0
04/09/2026	16.90	177,600	16.90	17	16.85	0	2,100	0.0
03/09/2026	16.95	158,100	17	17.10	16.90	0	17,100	-0.3
28/08/2026	17	204,600	16.95	17.05	16.90	2,000	300	0.0
27/08/2026	17	273,800	17.05	17.05	16.90	0	3,500	-0.1
26/08/2026	17	175,300	17	17.10	16.90	0	14,400	-0.2
25/08/2026	17	167,700	17	17.10	17	100	0	0.0
24/08/2026	16.95	170,100	17.20	17.20	16.90	5,200	800	0.1
21/08/2026	17.10	324,600	16.60	17.20	16.60	34,300	1,000	0.6
20/08/2026	16.90	111,300	16.75	17	16.75	0	1,400	0.0
19/08/2026	16.90	319,900	17	17.15	16.65	0	9,100	-0.2
18/08/2026	17.05	352,200	17.10	17.60	17.05	0	29,600	-0.5
17/08/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
17/08/2026	17.30	101,400	17.40	17.75	17.20	0	22,000	-0.4
14/08/2026	17.32	603,700	17.55	17.59	17.23	2,100	54,800	-1.0
13/08/2026	17.73	175,600	17.73	17.77	17.55	0	15,500	-0.3
12/08/2026	17.73	166,500	17.59	18.09	17.59	1,300	59,300	-1.1
11/08/2026	17.64	183,400	17.64	17.82	17.55	24,700	0	0.5
10/08/2026	17.55	166,100	17.50	17.73	17.50	7,500	0	0.1
07/08/2026	17.64	81,700	17.36	17.68	17.36	11,500	0	0.2
06/08/2026	17.55	127,900	17.41	17.55	17.32	8,100	0	0.2
05/08/2026	17.41	134,800	17.73	17.77	17.41	6,000	4,200	0.0
04/08/2026	17.50	145,300	17.27	17.68	17.27	14,700	300	0.3
03/08/2026	17.27	189,100	17.36	17.55	17.18	15,000	4,100	0.2
31/07/2026	17.27	200,900	17.64	17.64	17.23	7,700	15,500	-0.2
30/07/2026	17.64	206,400	17.64	17.86	17.50	22,300	1,600	0.4
29/07/2026	17.50	243,900	16.77	17.50	16.59	9,000	10,600	0.0
28/07/2026	16.73	185,600	16.55	16.73	16.36	16,800	24,400	-0.1
27/07/2026	16.55	272,500	16.64	16.77	16.36	2,900	37,200	-0.6
24/07/2026	16.68	167,300	16.68	16.86	16.55	13,900	2,400	0.2
23/07/2026	17	139,200	16.64	17	16.55	19,300	8,500	0.2
22/07/2026	16.91	216,000	16.68	17.09	16.68	39,300	3,600	0.7
21/07/2026	17.09	179,900	16.77	17.09	16.77	0	14,000	-0.3
20/07/2026	17.09	156,700	17.27	17.32	16.86	1,700	100	0.0
17/07/2026	17.55	87,600	17.27	17.55	17.23	500	5,700	-0.1
16/07/2026	17.55	299,500	17.27	17.55	17.18	46,800	4,100	0.8
15/07/2026	17.64	59,900	17.77	17.82	17.41	100	3,600	-0.1
14/07/2026	17.82	121,100	17.36	17.82	17.36	10,000	2,300	0.1
13/07/2026	17.77	564,400	17.86	18.05	17.09	2,600	45,600	-0.8
10/07/2026	18.05	608,500	18.05	18.27	18.05	0	0	0
09/07/2026	18.14	680,600	17.64	18.27	17.64	3,200	100	0.1
08/07/2026	17.82	549,700	17.68	17.82	17.18	87,000	500	1.7
07/07/2026	17.73	412,400	17.82	17.86	17.45	100	0	0.0
06/07/2026	17.95	116,100	18.14	18.23	17.77	100	10,900	-0.2
03/07/2026	18.18	69,800	18.18	18.32	18.09	500	1,800	0.0
02/07/2026	18.32	132,500	18.41	18.45	18.27	0	7,500	-0.2
01/07/2026	18.41	179,000	18.59	18.59	18.23	0	3,400	-0.1
30/06/2026	18.45	162,200	18.55	18.64	18.27	0	7,700	-0.2
29/06/2026	18.55	289,500	18.23	18.64	18.18	4,500	4,700	0.0
26/06/2026	18.23	234,400	18.36	18.45	18.09	3,400	800	0.1
25/06/2026	18.41	159,400	18.09	18.41	18.09	0	900	0.0
24/06/2026	18.32	327,900	18.32	18.32	17.91	20,800	3,100	0.4
23/06/2026	18.32	219,800	18.32	18.50	18.18	0	14,300	-0.3
22/06/2026	18.32	65,100	18.45	18.59	18.32	0	10,900	-0.2
19/06/2026	18.41	193,800	18.45	18.82	18.36	1,800	9,200	-0.2
18/06/2026	18.68	202,900	18.86	18.86	18.64	0	0	0
17/06/2026	18.86	278,900	18.36	19	18.36	15,300	1,700	0.3
16/06/2026	18.45	198,400	18.32	18.59	18.32	300	3,100	-0.1
15/06/2026	18.50	297,900	18.23	18.50	18.23	8,900	100	0.2
12/06/2026	18.18	346,800	18.18	18.32	18.09	1,400	0	0.0
11/06/2026	18.18	338,500	18.36	18.45	18.18	0	0	0
10/06/2026	18.45	225,700	18.09	18.55	18.09	2,900	0	0.1
09/06/2026	18.09	80,600	18.05	18.18	17.77	900	1,300	0.0
08/06/2026	18.09	293,200	18.09	18.27	17.95	0	10,800	-0.2
05/06/2026	18.27	68,400	18.32	18.36	18.23	0	0	0
04/06/2026	18.36	179,300	18.18	18.41	18.18	0	0	0
03/06/2026	18.27	180,500	18.09	18.27	18.05	30,000	22,600	0.1

Page:
1
2
3
>>

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 16.75 16.40
2 tháng (2026-08-06)	-2.15	-12.23%	8,629,400	-127,500	-2.0	15.30 17.73 16.40
3 tháng (2026-07-07)	-2.33	-13.13%	14,450,700	3,000	0.5	15.30 18.14 16.40
6 tháng (2026-04-08)	-5.55	-26.51%	34,224,200	-610,900	-13.0	15.30 21.18 16.40
12 tháng (2025-10-10)	-8.24	-34.85%	104,686,600	-1,378,000	-31.4	15.30 23.64 16.40
24 tháng (2024-10-15)	1.08	7.56%	437,914,700	1,892,100	-11.4	13.95 25.14 16.40
36 tháng (2023-10-23)	1.63	11.82%	564,199,600	1,786,210	-12.5	12.36 25.14 16.40
60 tháng (2021-11-01)	-1.87	-10.84%	908,168,000	1,422,340	-23.2	9.68 26.23 16.40

CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

THỐNG KÊ GIAO DỊCH