CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

16.45
0.45
(2.81%)
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
(2024-10-09) 		-0.15 -0.93% 4,698,500 -18,600 -0.3
15.35
16.45
16.45
2 tháng
(2024-09-09) 		0.60 3.90% 9,393,600 -74,900 -1.2
15
16.45
16.45
3 tháng
(2024-08-12) 		0 0% 13,800,100 -176,300 -2.8
15
16.45
16.45
6 tháng
(2024-05-13) 		-0.05 -0.31% 65,279,900 59,950 1.3
15
18.80
16.45
12 tháng
(2023-11-14) 		1.50 10.34% 124,765,400 150,510 2.8
13.60
18.80
16.45
24 tháng
(2022-11-21) 		4.80 42.86% 260,388,400 34,310 1.3
10.95
18.80
16.45
36 tháng
(2021-11-24) 		-5.25 -24.71% 441,478,600 -476,060 -11.7
10.65
28.85
16.45
60 tháng
(2019-12-05) 		-1.94 -10.81% 798,608,970 -14,552,190 -270.2
9.66
28.85
16.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2016
21.10
 144,820 21.10 21.17 20.99 0 0 0
04/11/2016
21.10
 209,470 21.10 21.17 21.03 0 0 0
03/11/2016
21.10
 203,480 21.06 21.10 20.73 0 0 0
02/11/2016
21.06
 160,850 20.99 21.10 20.91 0 0 0
01/11/2016
20.99
 179,050 20.88 21.10 20.88 0 0 0
31/10/2016
20.88
 165,160 20.95 21.17 20.88 0 0 0
28/10/2016
20.95
 175,100 21.03 21.25 20.95 5,000 0 0.1
27/10/2016
21.03
 147,980 21.03 21.10 20.88 0 440 -0.0
26/10/2016
21.03
 343,210 20.99 21.17 20.69 1,000 1,000 0
25/10/2016
20.99
 209,440 21.40 21.47 20.99 13,000 5,300 0.2
24/10/2016
21.40
 249,440 21.47 21.70 21.40 122,840 3,850 3.4
21/10/2016
21.47
 154,670 21.62 21.81 21.40 700 0 0.0
20/10/2016
21.62
 166,540 21.73 21.92 21.47 5,000 3,000 0.1
19/10/2016
21.73
 420,180 21.85 22.18 21.73 0 13,000 -0.4
18/10/2016
21.85
 281,980 21.77 21.92 21.29 0 0 0
17/10/2016
21.77
 71,710 21.85 21.85 21.58 0 3,000 -0.1
14/10/2016
21.85
 451,840 21.85 22.26 21.25 10,100 0 0.3
13/10/2016
21.85
 157,860 21.62 21.99 21.25 200 10 0.0
12/10/2016
21.62
 88,390 22.03 22.03 21.44 0 0 0
11/10/2016
22.03
 675,300 21.03 22.03 20.73 0 20 -0.0
10/10/2016
21.03
 137,150 21.25 21.62 21.03 5,180 0 0.1
07/10/2016
21.25
 297,020 21.62 21.77 21.10 3,010 3,700 -0.0
06/10/2016
21.62
 227,670 21.55 21.77 21.51 8,300 10,310 -0.1
05/10/2016
21.55
 233,590 21.55 21.88 21.40 100 0 0.0
04/10/2016
21.55
 414,940 21.70 22.07 21.55 4,600 10,000 -0.2
03/10/2016
21.70
 283,270 21.92 22.22 21.70 10,520 0 0.3
30/09/2016
21.92
 757,640 22.52 22.52 21.92 2,200 0 0.1
29/09/2016
22.52
 593,380 23.37 23.45 22.40 310 12,510 -0.4
28/09/2016
23.37
 275,940 23.41 23.93 23.37 4,060 5,000 -0.0
27/09/2016
23.41
 234,920 23.15 23.78 23.11 450 0 0.0
26/09/2016
23.15
 213,260 23.34 23.63 22.89 0 0 0
23/09/2016
23.34
 381,890 22.85 23.37 22.81 42,090 0 1.3
22/09/2016
22.85
 437,790 23.04 23.34 22.67 0 0 0
21/09/2016
23.04
 330,540 23.26 23.71 23.04 108,000 0 3.4
20/09/2016
23.26
 378,670 23.26 23.78 22.78 6,000 6,000 0.0
19/09/2016
23.26
 896,610 21.85 23.37 21.96 100 0 0.0
16/09/2016
21.85
 247,720 21.81 22.07 21.73 42,110 0 1.2
15/09/2016
21.81
 297,650 21.88 21.92 21.73 93,480 0 2.7
14/09/2016
21.88
 295,130 22.22 22.44 21.77 8,000 8,000 0.0
13/09/2016
22.22
 495,290 21.70 22.22 21.77 53,180 4,000 1.4
12/09/2016
21.70
 449,750 22.44 22.44 21.55 12,480 63,000 -1.5
09/09/2016
22.44
 1,026,940 21.55 22.74 21.55 364,560 0 10.7
08/09/2016
21.55
 1,524,390 20.65 21.85 20.65 0 0 0
07/09/2016
20.65
 328,590 20.58 20.73 20.43 26,930 0 0.7
06/09/2016
20.58
 222,050 20.43 20.73 20.50 8,000 0 0.2
05/09/2016
20.43
 260,440 20.80 20.95 20.43 14,200 0 0.4
01/09/2016
20.80
 512,810 20.28 20.80 20.21 250,500 0 6.9
31/08/2016
20.28
 269,140 20.06 20.43 20.06 0 0 0
30/08/2016
20.06
 328,580 19.98 20.13 19.91 0 0 0
29/08/2016
19.98
 420,610 20.43 20.73 19.98 5,900 0 0.2
26/08/2016
20.43
 578,170 20.58 20.73 20.28 0 0 0
25/08/2016
20.58
 200,300 20.88 20.95 20.58 0 0 0
24/08/2016
20.88
 451,900 20.73 21.10 20.73 100,200 0 2.8
23/08/2016
20.73
 471,840 20.21 20.73 20.13 32,800 0 0.9
22/08/2016
20.21
 318,670 20.21 20.35 19.91 3,500 0 0.1
19/08/2016
20.21
 330,630 20.50 20.73 20.21 0 0 0
18/08/2016
20.50
 252,080 20.43 20.73 20.35 0 460 -0.0
17/08/2016
20.43
 291,340 20.73 20.73 20.43 10,000 0 0.3
16/08/2016
20.73
 954,660 20.50 21.10 20.50 20,000 2,000 0.5
15/08/2016
20.50
 357,130 20.35 20.50 20.06 10,000 0 0.3
12/08/2016
20.35
 331,980 20.65 20.80 20.13 0 0 0
11/08/2016
20.65
 419,700 20.28 20.73 20.28 0 2,000 -0.1
10/08/2016
20.28
 309,300 19.98 20.35 19.98 5,970 0 0.2
09/08/2016
19.98
 447,930 19.46 20.06 19.46 0 0 0
08/08/2016
19.46
 205,800 19.39 19.83 19.39 0 0 0
05/08/2016
19.39
 365,080 19.46 19.53 19.09 136,530 0 3.5
04/08/2016
19.46
 411,640 19.68 20.13 19.46 57,000 0 1.5
03/08/2016
19.68
 599,870 20.06 20.06 19.31 151,910 0 4.0
02/08/2016
20.06
 528,920 20.80 20.80 19.98 71,320 0 1.9
01/08/2016
20.80
 229,690 21.17 21.17 20.80 0 0 0
29/07/2016
21.17
 572,310 21.03 21.92 21.03 3,200 0 0.1
28/07/2016
21.03
 746,170 20.13 21.03 20.13 0 0 0
27/07/2016
20.13
 193,550 20.06 20.21 20.06 0 0 0
26/07/2016
20.06
 229,740 20.13 20.13 19.91 0 0 0
25/07/2016
20.13
 182,230 20.06 20.21 19.98 0 0 0
22/07/2016
20.06
 212,460 20.28 20.28 19.83 0 0 0
21/07/2016
20.28
 158,480 20.50 20.80 20.21 0 0 0
20/07/2016
20.50
 705,260 19.91 20.88 19.91 0 0 0
19/07/2016
19.91
 408,910 19.91 20.28 19.68 1,000 1,000 -0.0
18/07/2016
19.91
 485,410 20.06 20.13 19.76 201,990 0 5.4
15/07/2016
20.06
 285,830 19.91 20.13 19.68 114,190 4,600 2.9
14/07/2016
19.91
 313,430 20.35 20.50 19.91 9,000 0 0.2
13/07/2016
20.35
 435,480 19.98 20.50 19.98 63,710 0 1.7
12/07/2016
19.98
 429,060 19.91 20.13 19.53 101,390 0 2.7
11/07/2016
19.91
 626,140 20.43 20.43 19.83 200,000 0 5.4
08/07/2016
20.43
 513,350 20.35 20.73 20.13 7,920 0 0.2
07/07/2016
20.35
 763,850 20.58 20.65 20.28 125,000 0 3.4
06/07/2016
20.58
 715,760 20.06 20.80 19.61 91,550 0 2.4
05/07/2016
20.06
 1,645,560 20.65 20.65 19.76 358,850 0 9.7
04/07/2016
20.65
 1,478,000 21.17 21.25 20.65 69,090 500 1.9
01/07/2016
21.17
 2,550,720 21.32 21.47 20.65 240,460 0 6.8
30/06/2016
21.32
 2,549,240 20.95 21.62 20.88 75,000 8,000 1.9
29/06/2016
20.95
 1,181,830 20.88 21.25 20.73 80,200 0 2.2
28/06/2016
20.88
 579,210 21.10 21.10 20.73 95,000 0 2.7
27/06/2016
21.10
 570,070 20.88 21.17 20.50 0 0 0
24/06/2016
20.88
 1,657,860 21.77 21.77 20.28 0 0 0
23/06/2016
21.77
 787,990 22.07 22.14 21.70 1,000 0 0.0
22/06/2016
22.07
 1,672,340 21.47 22.14 20.95 3,000 0 0.1
21/06/2016
21.47
 1,567,610 20.65 21.47 20.50 10,800 18,900 -0.2
20/06/2016
20.65
 356,540 20.28 20.65 20.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |