CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

16.40
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
(2024-10-16) 		0.75 4.75% 5,492,400 -48,100 -0.8
15.35
16.95
16.40
2 tháng
(2024-09-16) 		1.55 10.33% 10,651,500 -81,700 -1.3
15
16.95
16.40
3 tháng
(2024-08-19) 		0.70 4.42% 14,823,500 -279,000 -4.4
15
16.95
16.40
6 tháng
(2024-05-20) 		-0.55 -3.22% 62,500,800 -253,950 -3.9
15
18.80
16.40
12 tháng
(2023-11-21) 		1.85 12.59% 124,949,800 96,910 1.9
13.60
18.80
16.40
24 tháng
(2022-11-28) 		4.90 42.06% 261,802,700 -30,490 0.2
11.40
18.80
16.40
36 tháng
(2021-12-01) 		-6.80 -29.12% 435,609,400 -455,960 -10.8
10.65
28.85
16.40
60 tháng
(2019-12-12) 		-1.39 -7.74% 799,390,410 -14,603,790 -271.1
9.66
28.85
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2023
12.90
 217,900 13 13.15 12.80 100 0 0.0
11/04/2023
13
 270,000 12.60 13 12.50 12,000 0 0.2
10/04/2023
12.60
 401,700 12.50 13.20 12.60 3,400 100 0.0
07/04/2023
12.50
 115,600 12.60 12.80 12.50 7,500 0 0.1
06/04/2023
12.60
 380,600 12.90 13.10 12.60 11,000 1,400 0.1
05/04/2023
12.90
 402,600 12.50 12.90 12.40 14,600 0 0.2
04/04/2023
12.50
 274,500 12.65 12.65 12.30 10,900 0 0.1
03/04/2023
12.65
 300,100 12.35 12.65 12.40 9,900 0 0.1
31/03/2023
12.35
 107,700 12.25 12.35 12.20 4,200 0 0.1
30/03/2023
12.25
 195,600 12.30 12.45 12.25 300 0 0.0
29/03/2023
12.30
 118,100 12.25 12.30 12.10 0 0 0.0
28/03/2023
12.25
 308,400 12.05 12.40 12.05 2,600 0 0.0
27/03/2023
12.05
 118,600 12.05 12.10 11.95 0 0 0
24/03/2023
12.05
 215,600 12 12.10 11.90 0 0 0
23/03/2023
12
 112,000 11.90 12 11.80 0 0 0
22/03/2023
11.90
 99,500 11.95 12.15 11.85 0 0 0
21/03/2023
11.95
 87,000 11.85 12.10 11.70 0 300 -0.0
20/03/2023
11.85
 185,200 12.15 12.25 11.85 0 1,900 -0.0
17/03/2023
12.15
 91,100 11.95 12.30 12 0 500 -0.0
16/03/2023
11.95
 46,400 12.30 12.30 11.95 900 11,100 -0.1
15/03/2023
12.30
 240,300 11.90 12.50 12.15 1,100 1,700 -0.0
14/03/2023
11.90
 403,900 12.20 12.20 11.75 0 13,300 -0.2
13/03/2023
12.20
 178,500 12.30 12.30 12.05 0 1,300 -0.0
10/03/2023
12.30
 144,700 12.60 12.60 12.30 100 0 0.0
09/03/2023
12.60
 228,700 12.50 12.70 12.45 13,000 0 0.2
08/03/2023
12.50
 127,900 12.35 12.50 12.25 700 1,900 -0.0
07/03/2023
12.35
 67,300 12.35 12.60 12.35 0 5,600 -0.1
06/03/2023
12.35
 143,200 12.50 12.85 12.35 2,700 200 0.0
03/03/2023
12.50
 83,200 12.50 12.65 12.35 4,100 0 0.1
02/03/2023
12.50
 138,900 12.55 12.60 12.35 8,700 0 0.1
01/03/2023
12.55
 264,500 12.20 12.55 11.90 7,200 0 0.1
28/02/2023
12.20
 469,500 12.05 12.40 11.95 0 2,700 -0.0
27/02/2023
12.05
 838,300 12.90 12.90 12 0 33,400 -0.4
24/02/2023
12.90
 241,000 12.80 13 12.75 0 2,000 -0.0
23/02/2023
12.80
 304,300 12.80 12.90 12.40 0 14,700 -0.2
22/02/2023
12.80
 326,400 13.10 13.30 12.70 12,900 0 0.2
21/02/2023
13.10
 396,200 13.15 13.50 12.85 0 2,000 -0.0
20/02/2023
13.15
 313,200 12.65 13.20 12.90 21,900 3,000 0.2
17/02/2023
12.65
 312,700 12.85 13.05 12.65 0 0 0.0
16/02/2023
12.85
 170,500 12.75 13 12.75 0 0 0.0
15/02/2023
12.75
 368,800 12.30 13.10 12.05 2,000 0 0.0
14/02/2023
12.30
 114,900 12.30 12.45 12.20 0 0 -0.0
13/02/2023
12.30
 258,100 12.50 12.50 11.90 0 200 -0.0
10/02/2023
12.50
 150,000 12.50 12.70 12.45 0 0 -0.0
09/02/2023
12.50
 363,200 12.60 12.90 12.40 0 0 -0.0
08/02/2023
12.60
 382,100 12.50 12.80 12.05 200 500 -0.0
07/02/2023
12.50
 548,100 13.20 13.35 12.50 0 0 0.0
06/02/2023
13.20
 170,900 13.35 13.45 13 100 0 0.0
03/02/2023
13.35
 370,900 13.15 13.70 13.05 0 12,200 -0.2
02/02/2023
13.15
 590,500 13.05 13.20 12.70 0 11,400 -0.1
01/02/2023
13.05
 985,700 14 14.20 13.05 800 5,100 -0.1
31/01/2023
14
 694,900 14 14.10 13.55 400 19,100 -0.3
30/01/2023
14
 875,200 13.90 14.40 13.90 0 0 0.3
27/01/2023
13.90
 626,200 13.95 14.45 13.85 23,000 4,800 0.3
19/01/2023
13.95
 279,200 14.10 14.10 13.40 0 100 -0.0
18/01/2023
14.10
 465,000 14.20 14.45 13.95 1,000 3,900 -0.0
17/01/2023
14.20
 901,900 13.30 14.20 13.30 23,300 1,500 0.3
16/01/2023
13.30
 584,800 13.15 13.60 13.10 7,000 100 0.1
13/01/2023
13.15
 418,300 13.65 13.90 13.15 2,000 9,100 -0.1
12/01/2023
13.65
 659,500 13.15 13.80 13 1,000 10,700 -0.1
11/01/2023
13.15
 943,100 13.75 13.85 13.15 3,000 18,000 -0.2
10/01/2023
13.75
 698,500 13.10 13.85 12.95 9,700 12,000 -0.0
09/01/2023
13.10
 576,500 13 13.30 13.05 0 5,000 -0.1
06/01/2023
13
 529,700 13.55 13.80 12.90 4,200 8,700 -0.1
05/01/2023
13.55
 544,200 13.40 13.60 13.15 800 0 0.0
04/01/2023
13.40
 629,900 13.55 14.30 13.40 5,200 15,700 -0.1
03/01/2023
13.55
 1,039,300 12.70 13.55 12.90 10,600 100 0.1
30/12/2022
12.70
 620,100 12.25 13 12.10 2,700 2,500 0.0
29/12/2022
12.25
 196,300 12.25 12.60 11.80 1,500 0 0.0
28/12/2022
12.25
 201,100 12 12.25 11.90 5,000 1,200 0.0
27/12/2022
12
 254,500 11.65 12 11.40 1,300 1,000 0.0
26/12/2022
11.65
 581,600 12.35 12.80 11.50 2,500 6,700 -0.0
23/12/2022
12.35
 691,400 11.90 12.60 11.90 600 0 0.0
22/12/2022
11.90
 198,900 11.80 12 11.75 2,700 1,100 0.0
21/12/2022
11.80
 538,300 12.15 12.45 11.35 2,900 22,500 -0.2
20/12/2022
12.15
 608,700 12.85 12.95 12.10 3,000 19,700 -0.2
19/12/2022
12.85
 998,400 12.05 12.85 12.15 8,600 2,000 0.1
16/12/2022
12.05
 404,900 11.75 12.25 11.40 15,200 0 0.2
15/12/2022
11.75
 265,800 11.95 11.95 11.70 0 0 -0.1
14/12/2022
11.95
 217,700 12.05 12.30 11.85 0 4,900 -0.1
13/12/2022
12.05
 182,000 12 12.20 11.60 800 13,500 -0.2
12/12/2022
12
 413,400 12.30 12.55 12 14,100 1,800 0.1
09/12/2022
12.30
 589,500 11.60 12.30 11.35 11,300 4,800 0.1
08/12/2022
11.60
 298,600 11.40 11.90 11.45 13,600 1,900 0.1
07/12/2022
11.40
 321,100 11.70 11.80 11.20 5,500 6,300 -0.0
06/12/2022
11.70
 577,800 12.55 12.65 11.70 3,800 14,800 -0.1
05/12/2022
12.55
 648,400 12.05 12.85 12.10 13,000 2,200 0.1
02/12/2022
12.05
 285,100 11.90 12.20 11.70 13,300 2,700 0.1
01/12/2022
11.90
 872,100 11.70 12.30 11.80 27,300 0 0.3
30/11/2022
11.70
 310,100 11.85 12 11.60 2,100 700 0.0
29/11/2022
11.85
 352,800 11.65 12.20 11.55 13,200 2,200 0.1
28/11/2022
11.65
 401,100 11.10 11.75 11.25 7,200 2,000 0.1
25/11/2022
11.10
 190,100 10.95 11.25 10.90 300 5,100 -0.1
24/11/2022
10.95
 166,800 11.30 11.30 10.70 0 0 0.1
23/11/2022
11.30
 97,400 11.50 11.60 11 6,400 0 0.1
22/11/2022
11.50
 266,600 11.20 11.90 11.10 16,100 5,000 0.1
21/11/2022
11.20
 233,500 11.10 11.20 10.80 500 0 0.0
18/11/2022
11.10
 151,500 11.15 11.20 10.60 0 0 0.0
17/11/2022
11.15
 249,400 11.20 11.30 10.95 0 0 0.0
16/11/2022
11.20
 533,500 10.80 11.30 10.05 2,700 2,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |