CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

15.10
-0.35
(-2.27%)
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
(2024-08-21) 		-0.70 -4.33% 4,063,900 -146,400 -2.3
15
16.20
15.10
2 tháng
(2024-07-22) 		-1.25 -7.49% 11,469,200 -285,600 -4.6
15
16.85
15.10
3 tháng
(2024-06-24) 		-1.15 -6.93% 20,896,200 -241,400 -3.8
15
17.75
15.10
6 tháng
(2024-03-25) 		-0.55 -3.44% 74,442,600 -123,250 -1.5
13.60
18.80
15.10
12 tháng
(2023-09-26) 		0.95 6.55% 131,178,900 -89,790 -0.7
13.60
18.80
15.10
24 tháng
(2022-10-03) 		2.95 23.60% 262,750,800 -52,260 0.5
10.65
18.80
15.10
36 tháng
(2021-10-06) 		-1.15 -6.93% 493,620,400 -255,460 -8.4
10.65
28.85
15.10
60 tháng
(2019-10-17) 		-5.42 -25.99% 808,944,140 -15,231,730 -291.4
9.66
28.85
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2015
14.05
 8,860 14.05 14.12 13.63 0 0 0
27/11/2015
14.05
 990 14.40 14.40 13.63 0 0 0
26/11/2015
14.40
 3,110 14.40 14.68 13.63 0 0 0
25/11/2015
14.40
 15,310 14.33 14.40 13.91 0 7,860 -0.2
24/11/2015
14.33
 73,010 14.33 14.33 13.98 1,500 0 0.0
23/11/2015
14.33
 29,460 14.47 14.47 14.19 0 0 0
20/11/2015
14.47
 25,520 14.33 14.47 14.26 0 0 0
19/11/2015
14.33
 41,640 14.47 14.61 14.33 0 0 0
18/11/2015
14.47
 41,460 14.47 14.61 14.33 5,000 0 0.1
17/11/2015
14.47
 70,920 14.26 14.61 14.12 0 0 0
16/11/2015
14.26
 53,520 14.26 14.33 14.05 10,000 0 0.2
13/11/2015
14.26
 20,340 14.26 14.54 13.91 0 90 -0.0
12/11/2015
14.26
 29,160 14.19 14.61 13.84 0 0 0
11/11/2015
14.19
 9,200 14.26 14.26 13.84 0 0 0
10/11/2015
14.26
 16,150 14.05 14.26 13.77 1,500 30 0.0
09/11/2015
14.05
 26,780 14.19 14.33 14.05 10,000 0 0.2
06/11/2015
14.19
 40,970 13.98 14.26 13.84 23,000 0 0.5
05/11/2015
13.98
 80,820 13.70 13.98 13.56 40,000 0 0.8
04/11/2015
13.70
 58,910 13.63 13.70 13.49 10,000 0 0.2
03/11/2015
13.63
 14,740 13.63 13.63 13.28 2,000,000 0 40
02/11/2015
13.63
 14,030 13.63 13.98 12.93 0 0 0
30/10/2015
13.63
 93,840 13.28 13.91 13.28 0 0 0
29/10/2015
13.28
 88,240 13.07 13.63 12.72 2,700 0 0.1
28/10/2015
13.07
 85,140 13.07 13.91 12.23 0 11,180 -0.2
27/10/2015
13.07
 43,340 12.44 13.21 12.51 4,480 0 0.1
26/10/2015
12.44
 115,090 11.67 12.44 11.67 0 0 0
23/10/2015
11.67
 21,350 11.67 11.67 11.25 500 0 0.0
22/10/2015
11.67
 13,760 11.74 11.74 11.39 0 0 0
21/10/2015
11.74
 29,400 11.74 11.74 11.25 1,000 0 0.0
20/10/2015
11.74
 104,820 11.81 11.81 11.32 3,200 0 0.1
19/10/2015
11.81
 110,310 11.81 11.81 11.67 0 0 0
16/10/2015
11.81
 141,390 11.81 11.81 11.60 3,300 0 0.1
15/10/2015
11.81
 126,710 11.81 11.88 11.53 0 0 0
14/10/2015
11.81
 124,160 11.81 11.88 11.60 1,000 0 0.0
13/10/2015
11.81
 133,900 11.88 11.88 11.39 2,700 0 0.0
12/10/2015
11.88
 8,480 11.88 11.88 11.74 7,200 0 0.1
09/10/2015
11.88
 7,030 11.74 12.02 11.88 5,500 0 0.1
08/10/2015
11.74
 44,450 11.88 11.88 11.67 9,500 1,000 0.1
07/10/2015
11.88
 15,110 11.67 11.88 11.53 0 0 0
06/10/2015
11.67
 191,340 11.95 11.95 11.46 5,000 0 0.1
05/10/2015
11.95
 163,600 11.74 12.09 11.18 0 0 0
02/10/2015
11.74
 144,930 11.18 11.74 11.11 0 0 0
01/10/2015
11.18
 164,440 11.67 11.67 11.18 0 0 0
30/09/2015
11.67
 117,250 11.74 11.88 11.32 0 0 0
29/09/2015
11.74
 116,300 11.88 11.88 11.18 1,500 0 0.0
28/09/2015
11.88
 4,000 11.74 12.02 11.88 0 3,340 -0.1
25/09/2015
11.74
 140,650 11.67 11.74 11.25 0 0 0
24/09/2015: Cổ tức tiền mặt tỉ lệ: 10%
24/09/2015
11.67
 178,130 10.97 11.67 10.76 0 0 0
23/09/2015
10.97
 154,660 11.04 11.04 10.65 0 0 0
22/09/2015
11.04
 4,070 11.04 11.30 11.04 0 0 0
21/09/2015
11.04
 3,400 10.51 11.04 10.51 0 0 0
18/09/2015
10.51
 6,570 11.24 11.24 10.51 0 0 0
17/09/2015
11.24
 4,150 11.17 11.43 10.58 0 100 -0.0
16/09/2015
11.17
 1,280 11.30 11.37 10.84 0 0 0
15/09/2015
11.30
 1,220 11.17 11.37 10.84 0 20 -0.0
14/09/2015
11.17
 1,000 11.11 11.17 11.11 0 0 0
11/09/2015
11.11
 33,090 10.71 11.37 10.78 6,000 0 0.1
10/09/2015
10.71
 34,730 10.65 10.71 10.45 16,200 0 0.3
09/09/2015
10.65
 6,540 10.51 10.65 10.32 0 0 0
08/09/2015
10.51
 6,100 10.38 10.58 10.19 0 0 0
07/09/2015
10.38
 14,100 10.51 10.71 10.25 0 0 0
04/09/2015
10.51
 26,210 10.51 10.51 10.19 7,900 0 0.1
03/09/2015
10.51
 22,850 10.51 10.51 9.99 0 0 0
01/09/2015
10.51
 1,480 10.51 10.51 10.12 0 0 0
31/08/2015
10.51
 8,100 10.51 10.51 9.99 3,090 0 0.0
28/08/2015
10.51
 1,360 10.38 10.78 10.45 1,000 0 0.0
27/08/2015
10.38
 52,340 9.79 10.38 9.53 21,000 0 0.3
26/08/2015
9.79
 17,850 9.46 9.79 9.46 4,030 0 0.1
25/08/2015
9.46
 40,880 9.66 9.86 9.13 15,500 0 0.2
24/08/2015
9.66
 54,830 10.38 10.38 9.66 4,800 0 0.1
21/08/2015
10.38
 57,800 10.51 10.51 9.86 0 0 0
20/08/2015
10.51
 6,200 10.45 10.58 10.19 0 0 0
19/08/2015
10.45
 82,500 10.45 10.58 10.19 44,900 0 0.7
18/08/2015
10.45
 44,240 10.51 10.51 9.99 0 0 0
17/08/2015
10.51
 18,970 10.71 10.71 10.25 0 0 0
14/08/2015
10.71
 110 10.51 10.71 10.71 0 0 0
13/08/2015
10.51
 9,240 10.51 10.58 10.19 3,630 0 0.1
12/08/2015
10.51
 800 10.78 10.78 10.45 0 0 0
11/08/2015
10.78
 11,550 10.51 10.84 10.45 9,670 0 0.2
10/08/2015
10.51
 35,260 10.45 10.58 10.45 10,000 0 0.2
07/08/2015
10.45
 2,880 10.45 10.45 10.19 0 0 0
06/08/2015
10.45
 30,500 10.71 10.71 10.45 30,000 0 0.5
05/08/2015
10.71
 8,050 10.45 10.71 10.19 0 220 -0.0
04/08/2015
10.45
 28,300 10.58 10.58 10.19 2,480 0 0.0
03/08/2015
10.58
 25,890 10.65 10.65 10.12 4,570 0 0.1
31/07/2015
10.65
 16,880 10.71 10.71 10.25 0 0 0
30/07/2015
10.71
 21,390 10.71 10.71 10.12 0 0 0
29/07/2015
10.71
 65,030 10.71 10.71 10.38 0 0 0
28/07/2015
10.71
 63,610 10.71 10.78 10.51 3,000 0 0.0
27/07/2015
10.71
 21,470 10.71 10.84 10.25 730 1,200 -0.0
24/07/2015
10.71
 95,870 10.65 10.78 10.45 840 0 0.0
23/07/2015
10.65
 15,830 10.78 10.97 10.51 5,350 0 0.1
22/07/2015
10.78
 76,240 10.84 11.04 10.78 45,000 0 0.7
21/07/2015
10.84
 17,160 10.45 11.11 10.51 7,200 0 0.1
20/07/2015
10.45
 23,040 10.12 10.45 10.12 0 0 0
17/07/2015
10.12
 6,290 10.05 10.19 9.99 2,040 0 0.0
16/07/2015
10.05
 15,200 9.92 10.05 9.86 0 0 0
15/07/2015
9.92
 7,360 10.05 10.32 9.86 4,000 0 0.1
14/07/2015
10.05
 24,640 10.12 10.12 9.79 0 0 0
13/07/2015
10.12
 29,250 10.12 10.25 9.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |