CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

16.50
-0.35
(-2.08%)
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
(2024-10-14) 		0.95 5.94% 5,289,100 -31,900 -0.5
15.35
16.95
16.85
2 tháng
(2024-09-13) 		1.85 12.25% 10,017,900 -52,100 -0.8
15
16.95
16.85
3 tháng
(2024-08-14) 		1.30 8.31% 14,869,400 -247,200 -3.9
15
16.95
16.85
6 tháng
(2024-05-16) 		0.25 1.50% 63,829,000 -186,550 -2.8
15
18.80
16.85
12 tháng
(2023-11-20) 		2.30 15.70% 124,383,100 129,510 2.5
13.60
18.80
16.85
24 tháng
(2022-11-23) 		5.65 50% 261,449,000 1,710 0.8
10.95
18.80
16.85
36 tháng
(2021-11-29) 		-6.15 -26.62% 439,368,900 -484,760 -11.8
10.65
28.85
16.85
60 tháng
(2019-12-09) 		-1.23 -6.78% 799,548,510 -14,573,190 -270.5
9.66
28.85
16.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2017
22.60
 228,140 22.60 22.71 22.48 0 0 0
05/04/2017
22.60
 234,450 22.48 22.60 22.32 0 0 0
04/04/2017
22.48
 210,390 22.63 22.94 22.40 700 0 0.0
03/04/2017
22.63
 516,920 22.40 22.79 22.44 0 11,880 -0.3
31/03/2017
22.40
 274,080 22.01 22.40 21.94 158,660 159,200 -0.0
30/03/2017
22.01
 161,890 21.94 22.13 21.86 1,100 0 0.0
29/03/2017
21.94
 203,090 22.29 22.44 21.86 0 27,000 -0.8
28/03/2017
22.29
 194,690 22.36 22.36 22.09 0 0 0
27/03/2017
22.36
 148,790 22.44 22.52 22.25 4,200 0 0.1
24/03/2017
22.44
 512,210 22.29 22.79 22.01 490 8,120 -0.2
23/03/2017
22.29
 318,310 22.21 22.32 22.09 600 0 0.0
22/03/2017
22.21
 581,610 22.60 22.63 21.90 0 0 0
21/03/2017
22.60
 649,200 22.01 22.60 21.78 0 0 0
20/03/2017
22.01
 1,120,620 21.24 22.13 21.12 0 0 0
17/03/2017
21.24
 609,680 21.32 21.39 20.93 0 0 0
16/03/2017
21.32
 178,700 21.36 21.70 21.20 0 0 0
15/03/2017
21.36
 112,390 21.47 21.55 21.36 0 0 0
14/03/2017
21.47
 290,860 21.70 21.82 21.39 9,400 0 0.3
13/03/2017
21.70
 428,320 21.20 22.01 21.01 65,500 0 1.8
10/03/2017
21.20
 158,160 21.24 21.43 21.12 5,800 7,000 -0.0
09/03/2017
21.24
 232,160 21.39 21.55 21.24 2,000 0 0.1
08/03/2017
21.39
 811,100 20.77 21.55 20.74 2,370 7,000 -0.1
07/03/2017
20.77
 282,540 20.46 20.93 20.43 0 20,000 -0.5
06/03/2017
20.46
 362,030 20.46 20.66 20.46 0 10 -0.0
03/03/2017
20.46
 263,990 20.50 20.62 20.35 0 5,000 -0.1
02/03/2017
20.50
 279,420 20.31 20.70 20.31 7,800 0 0.2
01/03/2017
20.31
 324,640 20.43 20.70 20.27 2,000 0 0.1
28/02/2017
20.43
 239,740 20.50 20.70 20.39 0 2,000 -0.1
27/02/2017
20.50
 170,480 20.58 20.70 20.31 1,000 10 0.0
24/02/2017
20.58
 132,280 20.54 20.93 20.46 200 0 0.0
23/02/2017
20.54
 378,780 20.62 20.74 20.23 0 0 0
22/02/2017
20.62
 246,150 21.12 21.12 20.58 400 30,000 -0.8
21/02/2017
21.12
 790,880 20.93 21.32 20.93 326,190 20,000 8.4
20/02/2017
20.93
 641,470 20.27 21.01 20.15 121,760 20,000 2.7
17/02/2017
20.27
 511,720 20.15 20.39 19.92 50 128,560 -3.3
16/02/2017
20.15
 719,910 19.88 20.46 20.00 12,000 120,000 -2.8
15/02/2017
19.88
 471,120 19.22 20.08 19.11 0 0 0
14/02/2017
19.22
 963,280 19.61 19.65 19.22 0 0 0
13/02/2017
19.61
 428,400 19.77 19.84 19.61 0 0 0
10/02/2017
19.77
 286,680 20.00 20.08 19.73 0 0 0
09/02/2017
20.00
 914,520 20.00 20.27 19.92 342,950 0 8.9
08/02/2017
20.00
 246,450 20.12 20.23 19.92 0 0 0
07/02/2017
20.12
 549,020 20.35 20.54 20.08 5,000 12,500 -0.2
06/02/2017
20.35
 508,310 19.84 20.35 19.69 0 52,000 -1.4
03/02/2017
19.84
 206,570 20.00 20.12 19.69 0 0 0
02/02/2017
20.00
 423,030 19.84 20.00 19.50 0 10,000 -0.3
25/01/2017
19.84
 967,850 19.81 20.00 19.77 633,790 0 16.2
24/01/2017
19.81
 178,950 19.57 19.88 19.38 9,460 0 0.2
23/01/2017
19.57
 150,870 19.77 19.84 19.50 0 24,750 -0.6
20/01/2017
19.77
 215,490 19.65 19.77 19.42 0 0 0
19/01/2017
19.65
 155,130 19.77 20.00 19.61 0 10,100 -0.3
18/01/2017
19.77
 196,760 19.92 20.00 19.77 0 0 0
17/01/2017
19.92
 384,710 19.96 20.04 19.81 0 12,050 -0.3
16/01/2017
19.96
 304,770 20.15 20.19 19.88 0 30,350 -0.8
13/01/2017
20.15
 540,170 19.46 20.19 19.50 0 100,000 -2.6
12/01/2017
19.46
 380,080 19.73 19.73 19.46 0 0 0
11/01/2017
19.73
 343,600 19.57 19.73 19.26 500 0 0.0
10/01/2017
19.57
 350,060 19.65 19.65 19.38 0 34,000 -0.9
09/01/2017
19.65
 371,630 19.73 19.84 19.53 500 10,000 -0.2
06/01/2017
19.73
 503,190 19.69 19.88 19.61 10 75,470 -1.9
05/01/2017
19.69
 373,110 19.69 19.73 19.50 1,520 15,530 -0.4
04/01/2017: Cổ tức tiền mặt tỉ lệ: 10%
04/01/2017
19.69
 275,000 19.53 19.81 19.53 3,200 29,770 -0.7
03/01/2017
19.53
 286,870 19.42 19.61 19.24 100 53,000 -1.4
30/12/2016
19.42
 319,750 19.76 19.76 19.39 120 48,570 -1.3
29/12/2016
19.76
 418,930 19.46 19.83 19.50 0 50,000 -1.3
28/12/2016
19.46
 656,720 19.01 19.50 18.94 150,000 80,000 1.8
27/12/2016
19.01
 457,670 18.64 19.01 18.42 81,450 55,100 0.7
26/12/2016
18.64
 282,830 18.71 18.86 18.49 1,900 84,900 -2.1
23/12/2016
18.71
 351,090 18.60 18.71 18.49 0 115,000 -2.9
22/12/2016
18.60
 252,190 18.60 18.64 18.42 0 0 0
21/12/2016
18.60
 393,420 18.45 18.64 18.27 11,100 7,110 0.1
20/12/2016
18.45
 273,910 18.83 19.01 18.45 0 0 0
19/12/2016
18.83
 580,970 18.75 19.09 18.34 0 1,520 -0.0
16/12/2016
18.75
 210,280 18.42 18.94 18.42 0 44,200 -1.1
15/12/2016
18.42
 305,500 18.15 18.42 18.15 0 0 0
14/12/2016
18.15
 231,480 17.74 18.27 17.78 0 0 0
13/12/2016
17.74
 206,020 17.74 18.01 17.67 0 0 0
12/12/2016
17.74
 182,270 18.49 18.64 17.74 0 0 0
09/12/2016
18.49
 462,630 19.24 19.24 18.19 8,040 0 0.2
08/12/2016
19.24
 169,080 19.09 19.31 18.71 0 0 0
07/12/2016
19.09
 233,970 19.09 19.31 18.86 6,000 100 0.2
06/12/2016
19.09
 344,700 19.76 19.76 18.94 7,880 2,300 0.1
05/12/2016
19.76
 611,200 20.28 20.43 19.53 1,000 0 0.0
02/12/2016
20.28
 588,550 20.21 20.43 19.91 1,000 2,750 -0.0
01/12/2016
20.21
 851,350 20.50 20.69 20.02 1,020 40,000 -1.1
30/11/2016
20.50
 547,470 20.13 20.80 20.13 0 0 0
29/11/2016
20.13
 436,380 20.50 20.50 20.06 0 24,970 -0.7
28/11/2016
20.50
 400,540 20.95 21.14 20.13 3,670 15,170 -0.3
25/11/2016
20.95
 304,280 21.17 21.32 20.73 0 33,200 -0.9
24/11/2016
21.17
 1,933,330 20.73 21.70 20.13 0 311,370 -8.6
23/11/2016
20.73
 747,520 21.62 21.70 20.69 0 1,690 -0.0
22/11/2016
21.62
 178,680 21.77 21.77 21.47 3,730 0 0.1
21/11/2016
21.77
 235,310 21.55 21.77 21.17 0 0 0
18/11/2016
21.55
 183,720 21.55 21.77 21.32 0 31,400 -0.9
17/11/2016
21.55
 196,540 21.77 21.77 21.47 10 1,900 -0.1
16/11/2016
21.77
 397,820 21.55 21.92 21.55 3,430 1,000 0.1
15/11/2016
21.55
 186,060 21.62 21.70 21.40 0 0 0
14/11/2016
21.62
 228,220 21.77 21.77 21.40 0 6,870 -0.2
11/11/2016
21.77
 180,300 21.92 21.92 21.55 0 0 0
10/11/2016
21.92
 533,690 21.14 21.96 21.14 28,790 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |