CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

16.55
0
(0%)
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)
13/11/2018
20.14
 934,000 20.55 20.55 19.98 70,000 17,440 1.3
12/11/2018
20.55
 862,560 20.55 20.55 20.22 122,000 25,000 2.4
09/11/2018
20.55
 582,260 20.83 20.87 20.55 0 0 0
08/11/2018
20.83
 838,520 20.83 21.04 20.63 0 0 0
07/11/2018
20.83
 1,188,990 20.71 20.96 20.71 0 10,090 -0.3
06/11/2018
20.71
 796,420 20.55 21.04 20.47 0 25,000 -0.6
05/11/2018
20.55
 1,447,030 20.30 20.71 20.14 0 0 0
02/11/2018
20.30
 1,039,430 20.10 20.47 20.06 0 0 0
01/11/2018
20.10
 795,840 20.55 20.63 20.10 5,800 0 0.1
31/10/2018
20.55
 786,890 20.14 20.55 20.06 100,000 0 2.5
30/10/2018
20.14
 670,510 20.39 20.39 20.14 4,000 5,000 -0.0
29/10/2018
20.39
 643,800 20.71 20.71 20.30 200 0 0.0
26/10/2018
20.71
 1,691,290 20.87 21.04 20.26 0 0 0
25/10/2018
20.87
 2,510,600 21.08 21.08 20.34 635,000 0 15.9
24/10/2018
21.08
 1,850,720 21.00 21.53 20.96 0 0 0
23/10/2018
21.00
 1,180,080 21.40 21.45 20.83 0 0 0
22/10/2018
21.40
 1,427,350 21.08 21.40 21.04 0 27,960 -0.7
19/10/2018
21.08
 1,567,250 20.67 21.12 20.43 130,000 0 3.3
18/10/2018
20.67
 745,920 20.75 20.79 20.59 0 0 0
17/10/2018: Cổ tức tiền mặt tỉ lệ: 8%
17/10/2018
20.75
 1,041,990 20.26 20.96 20.51 10,000 0 0.3
16/10/2018
20.26
 1,050,080 20.22 20.58 20.22 5,000 0 0.1
15/10/2018
20.22
 899,710 20.93 20.93 20.22 10,000 0 0.3
12/10/2018
20.93
 1,415,780 20.46 20.93 19.67 150,020 0 3.8
11/10/2018
20.46
 784,240 20.93 20.93 19.95 20 12,250 -0.3
10/10/2018
20.93
 1,694,360 20.22 21.09 20.22 25,020 39,510 -0.4
09/10/2018
20.22
 819,010 20.14 20.30 20.07 20 10,000 -0.3
08/10/2018
20.14
 446,830 20.07 20.38 19.79 150,220 26,070 3.2
05/10/2018
20.07
 814,960 20.07 20.14 19.83 10,000 187,010 -4.5
04/10/2018
20.07
 764,200 20.14 20.22 19.87 45,450 187,010 -3.6
03/10/2018
20.14
 907,200 20.26 20.38 20.03 0 35,980 -0.9
02/10/2018
20.26
 807,140 20.22 20.30 19.95 300 90,000 -2.3
01/10/2018
20.22
 925,560 20.38 20.38 19.91 100 101,540 -2.6
28/09/2018
20.38
 1,248,810 20.46 20.54 19.99 3,760 0 0.1
27/09/2018
20.46
 1,149,210 20.46 20.54 19.99 10,130 13,930 -0.1
26/09/2018
20.46
 1,060,420 20.54 20.70 19.99 0 0 0
25/09/2018
20.54
 1,372,490 20.46 20.93 19.47 0 0 0
24/09/2018
20.46
 1,273,100 20.14 20.54 19.95 20,000 199,990 -4.6
21/09/2018
20.14
 1,518,930 19.59 20.46 19.55 0 205,390 -5.2
20/09/2018
19.59
 841,280 19.75 19.75 19.51 0 300,000 -7.4
19/09/2018
19.75
 984,480 19.99 20.07 19.63 0 116,700 -2.9
18/09/2018
19.99
 652,790 19.67 19.99 19.43 0 105,000 -2.6
17/09/2018
19.67
 679,810 21.01 21.01 19.55 20 300,000 -7.4
14/09/2018
21.01
 256,900 21.25 21.25 20.14 0 0 0
13/09/2018
21.25
 378,850 20.78 21.33 19.75 0 0 0
12/09/2018
20.78
 1,339,890 20.70 20.97 19.28 135,340 0 3.3
11/09/2018
20.70
 1,155,570 22.24 22.36 20.70 60 185,350 -4.9
10/09/2018
22.24
 473,850 22.28 22.28 21.09 20 253,410 -7.1
07/09/2018
22.28
 58,480 22.24 22.28 22.04 0 35,000 -1.0
06/09/2018
22.24
 190,940 22.55 22.55 22.12 20 108,110 -3.1
05/09/2018
22.55
 270,480 24.02 24.02 22.44 0 80,490 -2.3
04/09/2018
24.02
 273,050 24.49 24.49 22.79 200 188,660 -5.5
31/08/2018
24.49
 201,630 24.73 24.73 24.37 0 0 0
30/08/2018
24.73
 209,300 24.41 24.73 24.09 0 600 -0.0
29/08/2018
24.41
 275,540 24.81 24.81 24.09 0 10,210 -0.3
28/08/2018
24.81
 247,420 24.81 24.81 24.05 0 15,000 -0.5
27/08/2018
24.81
 192,460 25.20 25.20 24.49 0 25,000 -0.8
24/08/2018
25.20
 262,450 24.65 25.28 24.25 0 0 0
23/08/2018
24.65
 199,280 24.49 24.73 24.09 0 0 0
22/08/2018
24.49
 219,730 25.20 25.28 24.25 0 25,540 -0.8
21/08/2018
25.20
 291,630 24.88 25.20 23.74 0 34,500 -1.1
20/08/2018
24.88
 237,300 25.04 25.04 24.33 0 5,110 -0.2
17/08/2018
25.04
 248,320 24.81 25.12 23.70 350 29,500 -0.9
16/08/2018
24.81
 239,540 24.09 24.81 23.62 0 0 0
15/08/2018
24.09
 164,750 23.70 24.88 23.38 0 25,000 -0.8
14/08/2018
23.70
 223,160 22.51 23.78 22.36 0 0 0
13/08/2018
22.51
 74,740 22.51 23.38 22.44 0 0 0
10/08/2018
22.51
 245,790 22.51 22.75 22.04 0 0 0
09/08/2018
22.51
 587,410 23.38 23.46 22.12 90 0 0.0
08/08/2018
23.38
 154,140 23.46 23.54 22.71 0 25,000 -0.7
07/08/2018
23.46
 148,410 23.46 23.78 22.91 0 20,000 -0.6
06/08/2018
23.46
 239,240 23.94 24.41 23.46 0 0 0
03/08/2018
23.94
 138,340 23.30 23.94 23.07 0 0 0
02/08/2018
23.30
 130,110 23.38 23.38 23.07 0 0 0
01/08/2018
23.38
 100,740 23.46 23.46 23.23 0 0 0
31/07/2018
23.46
 309,700 23.46 23.62 23.38 0 0 0
30/07/2018
23.46
 116,340 23.70 23.70 23.30 0 0 0
27/07/2018
23.70
 125,730 23.70 23.70 23.15 0 0 0
26/07/2018
23.70
 78,440 23.70 24.25 23.62 0 10,000 -0.3
25/07/2018
23.70
 163,110 23.70 24.02 23.46 0 10,380 -0.3
24/07/2018
23.70
 201,090 24.17 24.17 23.70 0 2,630 -0.1
23/07/2018
24.17
 148,780 24.21 24.25 23.86 0 5,990 -0.2
20/07/2018
24.21
 124,620 24.09 24.21 23.78 0 1,000 -0.0
19/07/2018
24.09
 205,910 24.02 24.25 23.07 0 11,000 -0.3
18/07/2018
24.02
 182,610 23.54 24.02 23.07 0 6,000 -0.2
17/07/2018
23.54
 138,570 23.54 23.54 23.30 0 10,000 -0.3
16/07/2018
23.54
 147,160 23.38 23.78 23.07 0 35,000 -1.0
13/07/2018
23.38
 156,940 23.15 23.54 23.07 0 20,000 -0.6
12/07/2018
23.15
 189,450 22.75 23.23 22.59 0 0 0
11/07/2018
22.75
 155,690 22.36 22.75 21.41 0 3,000 -0.1
10/07/2018
22.36
 100,740 22.36 22.36 22.28 0 0 0
09/07/2018
22.36
 71,720 22.51 22.51 22.20 600 0 0.0
06/07/2018
22.51
 86,200 22.51 22.51 21.80 0 0 0
05/07/2018
22.51
 88,520 22.75 22.75 22.04 0 0 0
04/07/2018
22.75
 62,180 22.91 22.91 22.32 0 0 0
03/07/2018
22.91
 117,320 22.40 22.91 22.08 0 0 0
02/07/2018
22.40
 315,610 22.99 22.99 21.96 0 1,500 -0.0
29/06/2018
22.99
 101,580 22.04 22.99 21.72 0 0 0
28/06/2018
22.04
 127,910 22.63 23.23 21.80 0 11,340 -0.3
27/06/2018
22.63
 434,310 22.04 22.63 21.09 0 0 0
26/06/2018
22.04
 334,840 22.04 22.04 20.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |