CTCP Đầu tư Phát triển Cường Thuận IDICO (cti)

16.60
-0.10
(-0.60%)
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
(2024-04-16) 		2.25 15.62% 10,864,700 250,800 4.2
13.60
16.70
16.70
2 tháng
(2024-03-18) 		1.15 7.42% 22,643,900 -69,600 -0.9
13.60
16.70
16.70
3 tháng
(2024-02-16) 		0.05 0.30% 34,660,900 -61,140 -0.7
13.60
16.80
16.70
6 tháng
(2023-11-20) 		2 13.65% 60,554,100 316,060 5.3
13.60
16.80
16.70
12 tháng
(2023-05-22) 		3.10 22.88% 151,655,500 120,260 2.4
13.55
17.30
16.70
24 tháng
(2022-05-27) 		1.80 12.12% 240,041,800 80,690 2.6
10.65
17.30
16.70
36 tháng
(2021-06-01) 		2.87 20.87% 513,334,800 -156,310 -7.4
10.65
28.85
16.70
60 tháng
(2019-06-12) 		-2.51 -13.11% 812,499,360 -16,985,160 -334.6
9.66
28.85
16.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
16.70
0.05
 1,054,900 16.85 17.10 16.55 9,900 48,700 -0.7
#2 15/05/2024
16.65
0.55
 1,483,400 16.15 16.95 15.90 251,400 17,900 3.9
#3 14/05/2024
16.10
0.05
 616,100 16.05 16.25 15.90 6,300 30,800 -0.4
#4 13/05/2024
16.05
0.10
 912,100 15.85 16.15 15.85 30,000 13,500 0.3
#5 10/05/2024
15.95
0
 344,000 16 16.05 15.70 3,900 18,300 -0.2
#6 09/05/2024
15.95
-0.20
 1,207,100 16.20 16.40 15.70 37,300 19,900 0.3
#7 08/05/2024
16.15
0.35
 1,127,300 15.70 16.45 15.60 21,100 2,200 0.3
#8 07/05/2024
15.80
0
 288,100 15.90 15.90 15.60 5,800 0 0.1
#9 06/05/2024
15.80
0.30
 421,200 15.45 15.90 15.45 61,200 20,000 0.6
#10 03/05/2024
15.50
-0.05
 354,500 15.65 15.80 15.45 2,200 0 0.0
#11 02/05/2024
15.55
0.20
 435,900 15.65 15.65 15.30 44,900 54,500 -0.1
#12 26/04/2024
15.35
1
 836,600 14.05 15.35 14 0 0 0
#13 25/04/2024
14.35
0
 243,900 14.35 14.40 14.15 0 2,500 -0.0
#14 24/04/2024
14.35
0.50
 352,900 13.95 14.45 13.85 28,000 4,000 0.3
#15 23/04/2024
13.85
-0.15
 288,000 14.05 14.05 13.75 0 20,100 -0.3
#16 22/04/2024
14
0.40
 366,100 13.75 14.05 13.75 2,100 8,000 -0.1
#17 19/04/2024
13.60
-0.55
 620,000 14 14.15 13.50 25,400 17,200 0.1
#18 17/04/2024
14.15
-0.25
 314,500 14.65 14.65 14.15 600 12,300 -0.2
#19 16/04/2024
14.40
-0.25
 653,000 14.60 14.65 14.05 2,200 30,400 -0.4
#20 15/04/2024
14.65
-1.10
 632,700 15.80 15.80 14.65 0 56,500 -0.9
#21 12/04/2024
15.75
0.10
 432,400 15.65 15.80 15.55 0 13,000 -0.2
#22 11/04/2024
15.65
0
 298,000 15.65 15.65 15.40 0 17,900 -0.3
#23 10/04/2024
15.65
-0.25
 264,500 15.90 16 15.65 0 41,000 -0.6
#24 09/04/2024
15.90
0.15
 334,700 15.75 15.90 15.65 21,800 3,800 0.3
#25 08/04/2024
15.75
-0.05
 420,800 15.80 15.90 15.65 0 94,100 -1.5
#26 05/04/2024
15.80
-0.40
 570,800 16.10 16.10 15.80 0 20,500 -0.3
#27 04/04/2024
16.20
0
 392,200 16.10 16.30 15.95 0 33,800 -0.5
#28 03/04/2024
16.20
0.15
 1,574,800 16.10 16.55 16.10 119,000 46,900 1.2
#29 02/04/2024
16.05
-0.15
 387,700 16.20 16.20 15.90 0 27,400 -0.4
#30 01/04/2024
16.20
0.40
 555,800 15.75 16.20 15.65 800 17,700 -0.3
#31 29/03/2024
15.80
-0.20
 432,700 15.85 15.95 15.80 1,000 2,600 -0.0
#32 28/03/2024
16
-0.05
 411,200 16.25 16.25 15.90 0 3,900 -0.1
#33 27/03/2024
16.05
0
 482,900 16.05 16.20 16 600 11,800 -0.2
#34 26/03/2024
16.05
0.05
 610,100 16 16.10 15.85 2,200 3,000 -0.0
#35 25/03/2024
16
-0.10
 1,182,200 16.10 16.50 15.95 0 17,800 -0.3
#36 22/03/2024
16.10
0.15
 1,048,900 15.95 16.35 15.90 13,400 20,400 -0.1
#37 21/03/2024
15.95
0.10
 297,400 15.85 16 15.80 0 17,600 -0.3
#38 20/03/2024
15.85
0.30
 419,100 15.55 15.85 15.50 1,500 16,100 -0.2
#39 19/03/2024
15.55
0.05
 366,300 15.50 15.75 15.35 0 8,100 -0.1
#40 18/03/2024
15.50
-0.30
 664,000 15.80 15.90 14.75 6,300 13,100 -0.1
#41 15/03/2024
15.80
0
 486,100 15.80 16.10 15.70 0 8,900 -0.1
#42 14/03/2024
15.80
0.05
 535,100 15.75 15.90 15.65 3,600 1,400 0.0
#43 13/03/2024
15.75
0.20
 415,100 15.55 15.80 15.50 44,100 0 0.7
#44 12/03/2024
15.55
0.10
 415,600 15.45 15.70 15.30 45,700 0 0.7
#45 11/03/2024
15.45
-0.30
 439,300 15.75 15.80 15.45 0 9,900 -0.2
#46 08/03/2024
15.75
0
 492,200 15.75 15.90 15.50 0 1,900 -0.0
#47 07/03/2024
15.75
-0.05
 667,200 15.80 15.95 15.55 1,100 20,600 -0.3
#48 06/03/2024
15.80
-0.35
 729,100 16.15 16.15 15.70 2,800 16,500 -0.2
#49 05/03/2024
16.15
-0.10
 550,900 16.25 16.50 16 1,200 3,640 -0.0
#50 04/03/2024
16.25
0.10
 590,900 16.15 16.40 16.10 25,200 0 0.4
#51 01/03/2024
16.15
0.20
 460,400 15.95 16.35 15.75 8,300 43,600 -0.6
#52 29/02/2024
15.95
-0.05
 494,000 16 16 15.80 500 94,900 -1.5
#53 28/02/2024
16
-0.05
 511,100 16.05 16.15 15.90 3,900 29,000 -0.4
#54 27/02/2024
16.05
0.15
 321,700 15.90 16.20 15.90 36,300 75,000 -0.6
#55 26/02/2024
15.90
0.05
 418,000 15.85 15.95 15.65 51,200 31,400 0.3
#56 23/02/2024
15.85
-0.65
 1,088,600 16.50 16.60 15.70 63,100 92,000 -0.5
#57 22/02/2024
16.50
-0.05
 482,700 16.55 16.65 16.45 17,100 10,500 0.1
#58 21/02/2024
16.55
-0.25
 403,900 16.80 16.85 16.50 2,600 50,300 -0.8
#59 20/02/2024
16.80
0.35
 1,230,800 16.45 16.90 16.25 191,900 20,700 2.8
#60 19/02/2024
16.45
-0.15
 625,500 16.60 16.70 16.25 35,900 73,600 -0.6
#61 16/02/2024
16.60
0.10
 658,800 16.50 16.70 16.40 76,600 18,800 1.0
#62 15/02/2024
16.50
0
 394,800 16.50 16.65 16.35 32,200 2,700 0.5
#63 07/02/2024
16.50
0.10
 295,300 16.40 16.65 16.30 19,700 35,700 -0.3
#64 06/02/2024
16.40
-0.10
 518,700 16.50 16.80 16.30 18,200 32,900 -0.2
#65 05/02/2024
16.50
0.10
 608,800 16.40 16.60 16.20 80,100 10,200 1.1
#66 02/02/2024
16.40
0
 544,200 16.40 16.45 16.10 1,600 66,000 -1.0
#67 01/02/2024
16.40
1
 1,686,700 15.40 16.40 15.35 141,700 21,800 1.9
#68 31/01/2024
15.40
-0.15
 490,200 15.55 15.60 15.30 1,600 17,300 -0.2
#69 30/01/2024
15.55
0.55
 944,900 15 15.55 15 189,500 0 2.9
#70 29/01/2024
15
0.05
 568,200 14.95 15.10 14.90 11,900 0 0.2
#71 26/01/2024
14.95
-0.15
 263,700 15.10 15.15 14.95 1,400 0 0.0
#72 25/01/2024
15.10
0.10
 168,600 15 15.10 14.90 0 1,200 -0.0
#73 24/01/2024
15
0.05
 221,800 14.95 15.10 14.90 0 8,100 -0.1
#74 23/01/2024
14.95
-0.10
 557,400 15.05 15.30 14.95 0 9,700 -0.1
#75 22/01/2024
15.05
-0.25
 181,200 15.30 15.30 15 0 20,600 -0.3
#76 19/01/2024
15.30
0.25
 358,900 15.05 15.45 15.05 14,600 0 0.2
#77 18/01/2024
15.05
0
 76,200 15.05 15.15 15 0 100 -0.0
#78 17/01/2024
15.05
-0.25
 337,900 15.30 15.30 14.90 41,800 0 0.6
#79 16/01/2024
15.30
0.40
 162,100 14.90 15.30 14.60 8,400 0 0.1
#80 15/01/2024
14.90
-0.10
 339,100 15 15.05 14.85 400 800 -0.0
#81 12/01/2024
15
-0.35
 437,800 15.35 15.35 14.85 0 7,800 -0.1
#82 11/01/2024
15.35
0
 330,200 15.35 15.50 15.15 0 3,800 -0.1
#83 10/01/2024
15.35
-0.20
 718,100 15.55 15.70 15.30 0 2,600 -0.0
#84 09/01/2024
15.55
-0.05
 384,200 15.60 15.70 15.30 0 3,900 -0.1
#85 08/01/2024
15.60
0.35
 308,900 15.25 15.60 15.25 6,200 0 0.1
#86 05/01/2024
15.25
-0.25
 414,100 15.50 15.55 15.20 1,200 0 0.0
#87 04/01/2024
15.50
-0.15
 399,000 15.65 15.80 15.45 400 0 0.0
#88 03/01/2024
15.65
0.40
 734,900 15.25 16 15.20 6,000 0 0.1
#89 02/01/2024
15.25
-0.15
 320,400 15.40 15.55 15.20 1,600 0 0.0
#90 29/12/2023
15.40
0
 361,000 15.40 15.55 15.30 6,800 0 0.1
#91 28/12/2023
15.40
0.15
 763,300 15.25 15.50 15.10 24,400 0 0.4
#92 27/12/2023
15.25
0
 336,600 15.25 15.50 15.15 1,600 1,700 -0.0
#93 26/12/2023
15.25
0.40
 721,800 14.85 15.45 14.85 19,500 0 0.3
#94 25/12/2023
14.85
0.25
 381,700 14.60 14.85 14.50 18,100 0 0.3
#95 22/12/2023
14.60
0
 289,000 14.60 14.75 14.50 0 0 0
#96 21/12/2023
14.60
-0.15
 238,400 14.75 14.75 14.55 0 700 -0.0
#97 20/12/2023
14.75
0.45
 630,900 14.30 14.80 14.35 6,700 0 0.1
#98 19/12/2023
14.30
0.30
 231,300 14 14.30 13.90 900 0 0.0
#99 18/12/2023
14
-0.30
 193,300 14.30 14.35 14 0 1,000 -0.0
#100 15/12/2023
14.30
-0.20
 205,600 14.50 14.50 14.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |