CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

16.10
-0.15
(-0.92%)
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
(2024-10-15) 		0.80 5.08% 5,769,100 -61,000 -1.0
15.35
16.95
16.55
2 tháng
(2024-09-16) 		1.55 10.33% 10,536,200 -80,900 -1.3
15
16.95
16.55
3 tháng
(2024-08-16) 		0.70 4.42% 15,104,100 -252,900 -4.0
15
16.95
16.55
6 tháng
(2024-05-20) 		-0.55 -3.22% 62,385,500 -253,150 -3.9
15
18.80
16.55
12 tháng
(2023-11-20) 		1.90 12.97% 125,075,800 99,710 2.0
13.60
18.80
16.55
24 tháng
(2022-11-25) 		5.45 49.10% 261,877,500 -34,490 0.2
11.10
18.80
16.55
36 tháng
(2021-11-30) 		-7.10 -30.02% 437,822,000 -512,660 -12.2
10.65
28.85
16.55
60 tháng
(2019-12-11) 		-1.39 -7.74% 799,584,070 -14,602,990 -271.0
9.66
28.85
16.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2019
20.39
 1,198,480 20.63 21.04 20.39 0 40,000 -1.0
10/04/2019
20.63
 1,387,810 21.04 21.04 20.55 0 0 0
09/04/2019
21.04
 1,752,120 20.79 21.36 20.83 500 110,000 -2.8
08/04/2019
20.79
 1,010,520 20.63 20.87 20.59 0 5,500 -0.1
05/04/2019
20.63
 936,180 20.63 20.75 20.39 0 0 0
04/04/2019
20.63
 994,400 20.47 20.63 20.47 0 0 0
03/04/2019
20.47
 1,178,660 20.43 20.47 20.39 851,800 0 20.5
02/04/2019
20.43
 1,366,880 20.47 20.59 20.43 750,000 150 17.5
01/04/2019
20.47
 673,340 20.47 20.71 20.39 0 0 0
29/03/2019
20.47
 848,850 20.55 20.59 20.43 0 0 0
28/03/2019
20.55
 1,153,300 20.96 20.96 20.39 10,000 1,612,390 -44.0
27/03/2019
20.96
 1,037,350 20.10 20.96 20.10 0 0 0
26/03/2019
20.10
 1,339,100 19.90 20.18 19.90 10,000 150 0.2
25/03/2019
19.90
 616,740 20.06 20.06 19.77 0 0 0
22/03/2019
20.06
 554,630 20.39 20.47 20.06 5,000 2,000 0.1
21/03/2019
20.39
 567,170 20.55 20.67 20.39 25,500 0 0.6
20/03/2019
20.55
 584,200 20.55 20.63 20.34 6,500 0 0.2
19/03/2019
20.55
 899,050 20.43 20.55 20.30 0 300 -0.0
18/03/2019
20.43
 909,730 20.39 20.55 20.34 700 200 0.0
15/03/2019
20.39
 633,110 20.59 20.71 20.30 0 0 0
14/03/2019
20.59
 972,480 20.55 20.79 20.39 0 0 0
13/03/2019
20.55
 949,500 20.71 20.79 20.22 100 0 0.0
12/03/2019
20.71
 831,120 20.55 20.79 20.34 0 0 0
11/03/2019
20.55
 653,130 20.22 20.55 20.18 0 300 -0.0
08/03/2019
20.22
 497,160 20.71 20.71 20.14 0 3,000 -0.1
07/03/2019
20.71
 639,130 20.71 20.83 20.63 2,000 0 0.1
06/03/2019
20.71
 721,770 20.79 20.79 20.34 100 2,970 -0.1
05/03/2019
20.79
 754,890 21.12 21.12 20.43 200 0 0.0
04/03/2019
21.12
 1,283,420 20.87 21.28 20.39 3,200 0 0.1
01/03/2019
20.87
 708,480 20.55 21.08 20.51 7,000 0 0.2
28/02/2019
20.55
 990,580 20.34 20.96 20.34 0 0 0
27/02/2019
20.34
 786,390 20.14 20.47 20.06 0 0 0
26/02/2019
20.14
 344,970 20.39 20.59 20.14 100 0 0.0
25/02/2019
20.39
 663,510 20.22 20.39 20.02 0 0 0
22/02/2019
20.22
 647,220 20.06 20.30 20.06 0 0 0
21/02/2019
20.06
 717,100 19.90 20.22 19.90 0 4,100 -0.1
20/02/2019
19.90
 742,300 20.43 20.47 19.81 0 0 0
19/02/2019
20.43
 849,130 21.12 21.24 20.30 0 380 -0.0
18/02/2019
21.12
 1,353,070 21.36 21.36 20.67 0 0 0
15/02/2019
21.36
 1,514,390 21.61 21.81 21.04 4,100 50,000 -1.2
14/02/2019
21.61
 1,172,670 21.45 21.61 21.28 380 9,000 -0.2
13/02/2019
21.45
 1,445,640 20.79 21.85 20.79 3,100,300 174,220 69.1
12/02/2019
20.79
 584,840 20.63 20.79 20.63 0 0 0
11/02/2019
20.63
 577,510 20.63 20.79 20.63 0 0 0
01/02/2019
20.63
 614,920 20.63 20.75 20.55 0 0 0
31/01/2019
20.63
 516,530 20.63 20.87 20.51 0 0 0
30/01/2019
20.63
 719,410 20.47 20.71 20.47 100 0 0.0
29/01/2019
20.47
 714,500 20.71 20.75 20.18 0 0 0
28/01/2019
20.71
 829,760 20.79 20.96 20.55 0 200 -0.0
25/01/2019
20.79
 737,720 20.83 20.87 20.71 0 0 0
24/01/2019
20.83
 643,010 20.79 21.04 20.71 0 50,000 -1.3
23/01/2019
20.79
 734,300 20.63 20.79 20.63 0 1,910 -0.0
22/01/2019
20.63
 885,390 20.39 20.67 20.39 0 10 -0.0
21/01/2019
20.39
 887,730 20.87 21.12 20.30 2,000 52,810 -1.3
18/01/2019
20.87
 616,770 20.87 21.08 20.87 0 0 0
17/01/2019
20.87
 710,460 21.28 21.28 20.71 0 38,000 -1.0
16/01/2019
21.28
 807,030 21.24 21.53 21.20 0 0 0
15/01/2019
21.24
 928,900 21.00 21.32 20.71 1,910 2,100 -0.0
14/01/2019
21.00
 844,150 21.89 21.89 20.59 0 100 -0.0
11/01/2019
21.89
 1,575,560 21.20 22.02 21.20 30,000 10,720 0.5
10/01/2019
21.20
 1,664,360 20.67 21.40 20.67 8,000 102,280 -2.5
09/01/2019
20.67
 1,517,340 20.06 20.71 20.06 100 700 -0.0
08/01/2019
20.06
 883,600 19.94 20.14 19.86 0 100,000 -2.6
07/01/2019
19.94
 712,650 19.73 20.22 19.77 0 400 -0.0
04/01/2019
19.73
 1,890,230 19.65 19.73 19.49 0 0 0
03/01/2019
19.65
 1,340,530 19.94 19.98 19.57 0 0 0
02/01/2019
19.94
 772,530 19.73 20.06 19.73 0 0 0
28/12/2018
19.73
 1,664,520 19.41 19.98 19.41 0 10,000 -0.2
27/12/2018
19.41
 822,210 19.33 19.41 19.24 0 0 0
26/12/2018
19.33
 528,790 19.33 19.49 19.28 0 0 0
25/12/2018
19.33
 828,810 19.33 19.37 19.16 0 0 0
24/12/2018
19.33
 2,179,790 19.24 19.45 19.24 0 2,200 -0.1
21/12/2018
19.24
 664,130 19.24 19.33 19.16 0 0 0
20/12/2018
19.24
 516,200 19.41 19.53 19.24 0 0 0
19/12/2018
19.41
 599,600 19.41 19.81 19.28 0 0 0
18/12/2018
19.41
 693,490 19.57 19.57 19.33 0 0 0
17/12/2018
19.57
 697,790 19.65 19.69 19.49 0 0 0
14/12/2018
19.65
 648,140 19.65 19.77 19.61 0 0 0
13/12/2018
19.65
 688,470 19.90 19.98 19.49 0 0 0
12/12/2018
19.90
 618,170 19.98 20.10 19.86 0 0 0
11/12/2018
19.98
 1,443,780 19.86 20.02 19.86 0 0 0
10/12/2018
19.86
 754,450 19.86 19.86 19.65 0 0 0
07/12/2018
19.86
 765,930 19.41 20.06 19.41 0 30 -0.0
06/12/2018
19.41
 550,160 19.41 19.53 19.33 0 0 0
05/12/2018
19.41
 581,790 19.86 19.86 19.37 200 0 0.0
04/12/2018
19.86
 635,550 19.90 19.94 19.65 0 0 0
03/12/2018
19.90
 697,880 19.04 20.22 19.04 0 0 0
30/11/2018
19.04
 592,470 19.00 19.08 18.67 0 0 0
29/11/2018
19.00
 553,040 19.00 19.16 18.92 0 0 0
28/11/2018
19.00
 479,970 18.96 19.16 18.84 0 9,710 -0.2
27/11/2018
18.96
 470,420 18.92 19.16 18.92 0 8,000 -0.2
26/11/2018
18.92
 2,527,540 18.63 19.04 18.63 1,000 12,000 -0.3
23/11/2018
18.63
 535,980 19.16 19.16 18.59 50 27,490 -0.6
22/11/2018
19.16
 555,400 19.00 19.53 19.00 0 1,300 -0.0
21/11/2018
19.00
 606,770 18.47 19.00 18.51 0 0 0
20/11/2018
18.47
 1,020,630 19.81 19.81 18.43 57,200 143,910 -2.0
19/11/2018
19.81
 556,840 20.02 20.26 19.77 0 84,540 -2.1
16/11/2018
20.02
 397,250 19.98 20.14 19.90 0 0 0
15/11/2018
19.98
 716,320 20.22 20.30 19.90 0 210,250 -5.2
14/11/2018
20.22
 465,170 20.14 20.39 19.98 0 7,560 -0.2

Chính sách bảo mật | Điều khoản sử dụng |