CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

15
-0.10
(-0.66%)
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
(2024-08-19) 		-0.75 -4.73% 4,172,000 -197,300 -3.1
15
16.20
15
2 tháng
(2024-07-18) 		-2.10 -12.21% 11,743,600 -348,200 -5.6
15
17.20
15
3 tháng
(2024-06-18) 		-2.20 -12.72% 22,490,800 -364,350 -5.9
15
17.75
15
6 tháng
(2024-03-20) 		-0.75 -4.73% 75,599,100 -190,150 -2.6
13.60
18.80
15
12 tháng
(2023-09-22) 		-0.75 -4.73% 132,156,500 -213,990 -2.6
13.60
18.80
15
24 tháng
(2022-09-27) 		-0.85 -5.33% 266,496,600 -83,860 0.0
10.65
18.80
15
36 tháng
(2021-10-04) 		-0.70 -4.43% 495,224,700 -256,460 -8.4
10.65
28.85
15
60 tháng
(2019-10-14) 		-4.88 -24.41% 810,725,650 -15,359,430 -294.2
9.66
28.85
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
15
 108,700 15.20 15.20 14.90 0 10,000 0
13/09/2024
15.10
 174,400 15.30 15.30 15.05 100 1,100 -0.0
12/09/2024
15.35
 149,900 15.30 15.40 15.20 0 2,500 -0.0
11/09/2024
15.40
 454,200 15.25 15.40 14.80 8,900 31,900 -0.4
10/09/2024
15.40
 112,200 15.40 15.50 15.20 0 9,400 -0.1
09/09/2024
15.40
 220,100 15.45 15.55 15.30 0 8,900 -0.1
06/09/2024
15.50
 217,200 15.60 15.60 15.45 0 24,600 -0.4
05/09/2024
15.65
 200,900 15.60 15.80 15.60 0 1,100 -0.0
04/09/2024
15.75
 210,400 15.80 15.85 15.55 0 40,800 -0.6
30/08/2024
15.85
 145,700 15.80 15.90 15.75 0 3,900 -0.1
29/08/2024
15.80
 159,800 15.80 15.90 15.65 0 12,500 -0.2
28/08/2024
15.80
 158,000 15.80 15.90 15.65 0 5,900 -0.1
27/08/2024
15.70
 229,200 15.90 15.90 15.60 0 1,900 -0.0
26/08/2024
15.80
 345,100 16.10 16.10 15.75 0 25,000 -0.4
23/08/2024
16.05
 182,200 16.10 16.20 15.85 0 18,400 -0.3
22/08/2024
16.20
 329,900 16.25 16.30 16 0 3,900 -0.1
21/08/2024
16.15
 165,800 16.05 16.25 16.05 8,700 0 0.1
20/08/2024
16.05
 444,100 15.85 16.20 15.85 13,600 0 0.2
19/08/2024
15.85
 272,900 15.90 16 15.80 9,400 46,200 -0.6
16/08/2024
15.85
 395,900 15.55 16 15.50 36,800 11,500 0.4
15/08/2024
15.50
 336,000 15.65 15.70 15.50 0 16,000 -0.2
14/08/2024
15.65
 122,000 15.85 15.90 15.60 0 8,100 -0.1
13/08/2024
15.75
 258,200 16 16 15.50 30,800 6,400 0.4
12/08/2024
16
 233,200 15.95 16.20 15.70 25,500 0 0.4
09/08/2024
15.85
 52,400 15.80 16.20 15.80 1,100 2,300 -0.0
08/08/2024
15.85
 292,600 15.90 16.30 15.80 9,200 11,100 -0.0
07/08/2024
15.80
 240,200 15.70 15.95 15.65 0 3,400 -0.1
06/08/2024
15.65
 668,500 15 16.05 15 2,300 0 0.0
05/08/2024
15.20
 941,600 15.95 16.05 15.20 2,500 38,900 -0.6
02/08/2024
16.30
 210,300 16 16.30 15.80 9,700 19,000 -0.1
01/08/2024
16.30
 455,900 16.40 16.50 15.80 200 92,900 -1.5
31/07/2024
16.35
 241,600 16.65 16.70 16.35 0 300 -0.0
30/07/2024
16.70
 176,000 16.80 16.85 16.60 0 5,800 -0.1
29/07/2024
16.85
 125,500 16.95 16.95 16.55 9,600 800 0.1
26/07/2024
16.70
 85,700 16.60 16.75 16.50 4,000 0 0.1
25/07/2024
16.50
 63,900 16.60 16.60 16.25 1,700 2,900 -0.0
24/07/2024
16.45
 597,900 16.05 16.70 16 64,800 1,400 1.0
23/07/2024
16.05
 652,800 16.80 16.80 16.05 8,900 59,600 -0.8
22/07/2024
16.70
 538,100 16.95 17.20 16.50 0 42,700 -0.7
19/07/2024
17.10
 369,200 17.20 17.45 16.75 12,100 44,700 -0.6
18/07/2024
17.20
 514,100 16.75 17.20 16.50 0 2,300 -0.0
17/07/2024
16.70
 539,800 17.15 17.30 16.20 0 19,200 -0.3
16/07/2024
17.15
 231,800 17.45 17.45 17.15 0 19,500 -0.3
15/07/2024
17.40
 212,600 17 17.40 17 0 0 0
12/07/2024
17
 554,300 17.30 17.30 16.95 4,100 17,400 -0.2
11/07/2024
17.30
 399,200 17.50 17.70 17.30 0 0 0
10/07/2024
17.50
 495,500 17.60 17.75 17.45 0 46,800 -0.8
09/07/2024
17.75
 990,600 17.40 18 17.40 27,900 39,300 -0.2
08/07/2024
17.35
 276,200 17.60 17.60 17.30 0 24,300 -0.4
05/07/2024
17.40
 284,000 17.20 17.45 17.15 5,000 15,500 -0.2
04/07/2024
17.45
 517,900 17.50 17.50 17.10 68,900 2,600 1.1
03/07/2024
17.40
 289,500 17.70 17.70 17.35 1,100 19,600 -0.3
02/07/2024
17.50
 635,800 16.95 17.50 16.95 135,600 6,400 2.2
01/07/2024
17
 220,200 16.90 17.15 16.65 49,700 33,500 0.3
28/06/2024
16.70
 447,400 17.05 17.10 16.50 300 18,200 -0.3
27/06/2024
17.05
 233,700 17 17.10 16.85 26,000 1,200 0.4
26/06/2024
17.10
 478,400 17.30 17.30 16.75 0 13,300 -0.2
25/06/2024
17
 686,900 16.65 17.35 16.65 82,500 13,300 1.2
24/06/2024
16.60
 1,049,900 17.20 17.45 16.60 85,300 117,200 -0.5
21/06/2024
17.15
 523,800 17.40 17.40 17.15 16,300 40,200 -0.4
20/06/2024
17.25
 581,700 17.25 17.40 17 9,500 29,800 -0.4
19/06/2024
17.25
 547,700 17.35 17.60 17.20 7,600 93,450 -1.5
18/06/2024
17.30
 550,300 17 17.45 17 52,900 18,100 0.6
17/06/2024
17
 1,215,400 17.30 17.40 17 137,000 128,200 0.2
14/06/2024
17.20
 2,679,700 18.35 18.60 17.20 60,800 147,900 -1.6
13/06/2024
18.45
 565,700 18.95 18.95 18.45 0 0 0
12/06/2024
18.80
 921,600 18.40 18.85 18.30 51,900 14,300 0.7
11/06/2024
18.35
 1,339,700 18.30 18.90 18.05 88,800 103,500 -0.3
10/06/2024
18.20
 710,200 18.80 18.80 18.05 1,200 64,300 -1.2
07/06/2024
18.25
 735,700 18.40 18.70 18.15 64,700 18,900 0.8
06/06/2024
18.40
 1,512,700 18.25 19.20 18.20 116,400 58,800 1.1
05/06/2024
18.15
 1,239,200 18.20 18.40 17.90 71,600 28,200 0.8
04/06/2024
18
 945,200 18.15 18.70 17.95 15,100 74,700 -1.1
03/06/2024
18.15
 930,200 18.15 18.35 17.95 56,200 55,000 0.0
31/05/2024
18.15
 966,000 18.35 18.35 17.90 33,700 110,900 -1.4
30/05/2024
18.30
 2,484,500 17.40 18.30 17.30 85,500 117,900 -0.6
29/05/2024
17.70
 1,692,600 18.25 18.25 17.70 67,000 34,600 0.6
28/05/2024
18.10
 1,593,500 18.60 18.80 17.85 41,700 128,800 -1.6
27/05/2024
18.45
 1,454,300 17.90 18.65 17.85 147,400 48,100 1.8
24/05/2024
17.85
 1,424,700 18.35 18.55 17.45 144,300 43,400 1.8
23/05/2024
18.50
 2,481,600 17.85 18.75 17.60 233,900 129,100 1.9
22/05/2024
17.85
 2,285,100 17.10 18 17.05 96,700 191,800 -1.7
21/05/2024
17.10
 683,400 17.05 17.10 16.80 60,600 92,700 -0.5
20/05/2024
17.10
 1,497,500 16.60 17.30 16.60 231,700 23,000 3.6
17/05/2024
16.55
 1,081,300 16.70 16.80 16.45 76,500 900 1.3
16/05/2024
16.70
 1,054,900 16.85 17.10 16.55 9,900 48,700 -0.7
15/05/2024
16.65
 1,483,400 16.15 16.95 15.90 251,400 17,900 3.9
14/05/2024
16.10
 616,100 16.05 16.25 15.90 6,300 30,800 -0.4
13/05/2024
16.05
 912,100 15.85 16.15 15.85 30,000 13,500 0.3
10/05/2024
15.95
 344,000 16 16.05 15.70 3,900 18,300 -0.2
09/05/2024
15.95
 1,207,100 16.20 16.40 15.70 37,300 19,900 0.3
08/05/2024
16.15
 1,127,300 15.70 16.45 15.60 21,100 2,200 0.3
07/05/2024
15.80
 288,100 15.90 15.90 15.60 5,800 0 0.1
06/05/2024
15.80
 421,200 15.45 15.90 15.45 61,200 20,000 0.6
03/05/2024
15.50
 354,500 15.65 15.80 15.45 2,200 0 0.0
02/05/2024
15.55
 435,900 15.65 15.65 15.30 44,900 54,500 -0.1
26/04/2024
15.35
 836,600 14.05 15.35 14 0 0 0
25/04/2024
14.35
 243,900 14.35 14.40 14.15 0 2,500 -0.0
24/04/2024
14.35
 352,900 13.95 14.45 13.85 28,000 4,000 0.3
23/04/2024
13.85
 288,000 14.05 14.05 13.75 0 20,100 -0.3

Chính sách bảo mật | Điều khoản sử dụng |