CTCP Xây dựng Coteccons (ctd)

61.70
0.20
(0.33%)
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) 		-3.30 -5.09% 9,116,600 -401,801 -25.8
59
64.80
61.70
2 tháng
(2024-07-22) 		-5.30 -7.93% 25,082,700 -446,945 -30.6
59
67.40
61.70
3 tháng
(2024-06-24) 		-11.50 -15.75% 44,347,900 -121,662 -6.4
59
74.30
61.70
6 tháng
(2024-03-25) 		-11 -15.17% 131,113,800 2,286,565 165.6
59
76.50
61.70
12 tháng
(2023-09-26) 		13.95 29.34% 345,674,900 1,796,362 138.5
46.10
77
61.70
24 tháng
(2022-10-03) 		21.22 52.70% 501,855,700 -2,161,514 -130.4
18.90
77
61.70
36 tháng
(2021-10-06) 		7.87 14.69% 681,996,200 1,471,470 76.7
18.90
85.20
61.70
60 tháng
(2019-10-17) 		-1.07 -1.71% 973,050,910 -1,698,680 -112.7
18.90
85.20
61.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
50.69
 872,200 52.76 53.50 50.24 1,700 42,800 -2.8
05/02/2021
52.76
 587,200 51.94 52.90 51.80 200 11,800 -0.8
04/02/2021
51.94
 603,700 52.46 52.83 51.72 6,100 23,200 -1.2
03/02/2021
52.46
 885,200 50.24 52.83 50.24 200 17,000 -1.2
02/02/2021
50.24
 870,800 50.91 51.06 48.62 48,700 49,500 -0.0
01/02/2021
50.91
 1,024,200 54.68 54.68 50.91 18,000 65,000 -3.2
29/01/2021
54.68
 1,123,000 52.09 54.68 48.77 54,300 6,900 3.3
28/01/2021
52.09
 1,599,700 56.01 56.01 52.09 20,300 13,500 0.5
27/01/2021
56.01
 1,237,500 58.52 59.04 54.60 79,600 48,500 2.4
26/01/2021
58.52
 1,108,600 59.48 60.37 57.63 2,400 19,200 -1.3
25/01/2021
59.48
 1,179,500 59.04 60.96 58.37 38,100 206,800 -13.8
22/01/2021
59.04
 942,100 59.11 60.22 58.30 1,300 46,400 -3.6
21/01/2021
59.11
 1,039,300 57.86 60.00 57.86 10,900 205,200 -15.4
20/01/2021
57.86
 1,210,900 57.86 58.82 54.68 79,800 9,400 5.5
19/01/2021
57.86
 1,778,000 62.07 62.88 57.78 20,400 8,800 1.0
18/01/2021
62.07
 1,608,900 61.40 63.47 60.74 46,200 2,500 3.7
15/01/2021
61.40
 1,056,000 62.07 62.95 61.40 38,000 18,400 1.7
14/01/2021
62.07
 1,063,000 62.21 62.95 61.25 119,900 106,700 1.1
13/01/2021
62.21
 1,339,800 62.14 64.14 61.70 104,500 39,900 5.4
12/01/2021
62.14
 2,876,800 58.08 62.14 58.00 84,200 18,600 5.2
11/01/2021
58.08
 1,055,200 56.82 58.37 56.38 20,300 6,800 1.0
08/01/2021
56.82
 1,421,000 56.01 58.00 55.86 35,300 165,900 -10.0
07/01/2021
56.01
 1,319,000 56.30 56.75 55.42 40,100 206,000 -12.6
06/01/2021
56.30
 1,339,800 56.53 57.26 55.79 50,200 3,000 3.6
05/01/2021
56.53
 1,216,100 56.53 57.26 56.30 173,400 99,200 5.7
04/01/2021
56.53
 1,852,800 57.41 57.63 56.53 4,400 326,100 -24.9
31/12/2020
57.41
 1,431,450 58.59 58.59 57.41 26,640 2,680 1.9
30/12/2020
58.59
 2,068,550 58.74 59.48 57.12 8,800 2,140 0.5
29/12/2020
58.74
 1,775,960 55.27 58.74 54.68 40,930 2,150 3.0
28/12/2020
55.27
 875,560 54.68 55.27 53.72 24,300 7,140 1.3
25/12/2020
54.68
 1,432,200 54.60 55.20 53.64 99,520 2,520 7.2
24/12/2020
54.60
 1,113,390 54.53 54.60 51.72 13,260 44,890 -2.3
23/12/2020
54.53
 1,336,080 52.83 54.97 52.17 12,100 21,580 -0.7
22/12/2020
52.83
 775,600 52.54 53.57 51.94 19,300 15,400 0.3
21/12/2020
52.54
 1,371,900 52.31 54.31 52.54 3,480 29,390 -1.9
18/12/2020
52.31
 1,112,770 52.02 53.13 52.17 30,860 0 2.2
17/12/2020
52.02
 1,268,120 53.50 53.50 51.57 24,230 13,910 0.7
16/12/2020
53.50
 929,500 52.61 53.57 52.61 58,600 22,660 2.6
15/12/2020
52.61
 1,410,530 51.94 52.83 51.43 134,000 28,660 7.4
14/12/2020
51.94
 1,159,890 52.09 52.46 51.65 3,380 24,500 -1.5
11/12/2020
52.09
 1,495,830 52.09 52.98 50.69 34,770 21,620 0.9
10/12/2020
52.09
 1,630,900 51.72 52.68 51.06 29,950 26,310 0.3
09/12/2020
51.72
 1,670,600 49.43 51.72 49.58 7,960 19,690 -0.8
08/12/2020
49.43
 3,160,810 46.25 49.43 46.55 53,320 205,000 -9.6
07/12/2020
46.25
 1,010,150 45.66 46.62 45.44 219,900 137,670 5.2
04/12/2020
45.66
 529,330 46.25 46.85 45.66 440 41,160 -2.5
03/12/2020
46.25
 1,582,590 47.14 47.14 45.22 49,290 37,230 0.8
02/12/2020
47.14
 808,700 47.36 47.36 46.62 106,640 46,310 3.8
01/12/2020
47.36
 1,080,790 47.44 47.51 46.62 141,730 125,890 1.0
30/11/2020
47.44
 1,169,370 47.07 48.03 47.07 25,620 6,460 1.2
27/11/2020
47.07
 424,780 47.29 47.51 47.07 520 25,500 -1.6
26/11/2020
47.29
 714,340 47.14 47.66 46.99 2,310 46,100 -2.8
25/11/2020
47.14
 1,325,860 46.48 47.66 46.40 49,710 47,000 0.1
24/11/2020
46.48
 763,080 46.62 46.92 46.03 119,390 18,640 6.3
23/11/2020
46.62
 1,092,580 45.22 46.92 45.15 162,110 73,380 5.5
20/11/2020
45.22
 908,560 45.66 45.66 44.70 9,820 7,850 0.1
19/11/2020
45.66
 1,127,680 46.77 47.14 45.44 17,220 178,340 -10.1
18/11/2020
46.77
 722,920 46.40 47.07 46.25 61,580 52,020 0.6
17/11/2020
46.40
 884,490 46.40 46.92 45.81 18,140 35,440 -1.1
16/11/2020
46.40
 2,141,080 45.52 47.22 45.96 38,730 178,410 -8.8
13/11/2020
45.52
 886,960 45.81 46.11 45.22 10,990 2,400 0.5
12/11/2020
45.81
 810,810 45.52 46.11 44.85 4,120 1,720 0.1
11/11/2020
45.52
 1,074,460 45.07 46.18 45.07 12,180 32,720 -1.3
10/11/2020
45.07
 1,778,380 43.00 45.66 43.23 29,470 154,100 -7.6
09/11/2020
43.00
 865,810 41.97 43.08 41.97 27,880 0 1.6
06/11/2020
41.97
 439,930 42.12 42.71 41.75 930 129,590 -7.3
05/11/2020
42.12
 946,040 41.30 42.78 41.30 21,030 1,800 1.1
04/11/2020
41.30
 429,520 41.30 41.75 41.23 7,820 1,360 0.4
03/11/2020
41.30
 414,390 41.75 42.04 41.30 2,870 18,690 -0.9
02/11/2020
41.75
 656,940 41.67 41.75 40.42 1,170 4,110 -0.2
30/10/2020
41.67
 624,810 41.75 42.41 41.53 3,390 202,290 -11.2
29/10/2020
41.75
 705,870 41.23 42.04 40.93 29,820 1,300 1.6
28/10/2020
41.23
 731,170 41.23 42.49 41.01 1,930 18,360 -0.9
27/10/2020
41.23
 716,330 41.75 41.90 41.01 3,840 11,990 -0.5
26/10/2020
41.75
 623,310 42.04 42.78 41.75 3,430 220 0.2
23/10/2020
42.04
 1,125,860 42.71 43.59 41.82 68,190 800 3.9
22/10/2020
42.71
 511,160 43.08 43.08 41.67 18,900 800 1.0
21/10/2020
43.08
 1,083,360 44.19 44.26 43.08 160,260 121,080 2.3
20/10/2020
44.19
 1,405,370 42.71 44.70 42.71 203,910 5,370 11.8
19/10/2020
42.71
 969,710 40.20 42.71 40.27 33,970 21,760 0.7
16/10/2020
40.20
 2,814,930 42.86 43.15 39.97 34,190 115,850 -4.5
15/10/2020
42.86
 2,464,510 45.29 45.29 42.86 148,670 155,600 -0.4
14/10/2020
45.29
 1,219,040 46.33 46.33 45.15 9,200 102,670 -5.7
13/10/2020
46.33
 1,120,630 47.66 47.66 46.18 2,600 181,540 -11.3
12/10/2020
47.66
 2,120,420 45.37 47.95 45.59 14,870 58,660 -2.8
09/10/2020
45.37
 1,914,890 45.15 46.48 44.48 104,290 840 6.4
08/10/2020
45.15
 3,504,770 44.70 47.36 44.70 66,860 237,750 -10.6
07/10/2020
44.70
 2,791,470 47.66 47.66 44.70 112,370 144,270 -1.9
06/10/2020
47.66
 2,864,590 49.51 49.51 47.66 68,030 1,400 4.3
05/10/2020
49.51
 954,110 50.76 50.84 49.51 7,560 0 0.5
02/10/2020
50.76
 774,660 50.98 50.98 49.51 7,380 7,300 0.0
01/10/2020
50.98
 554,170 51.13 51.72 50.24 5,810 1,440 0.3
30/09/2020
51.13
 1,381,300 49.51 51.21 47.88 6,220 3,900 0.2
29/09/2020
49.51
 1,411,470 51.13 51.13 49.51 7,190 131,130 -8.4
28/09/2020
51.13
 1,543,740 52.68 53.20 50.32 2,480 5,080 -0.2
25/09/2020
52.68
 1,153,660 53.87 54.31 52.46 79,770 84,700 -0.4
24/09/2020
53.87
 419,780 54.01 54.31 53.72 10,800 0 0.8
23/09/2020
54.01
 418,760 53.72 54.53 53.72 21,000 170 1.5
22/09/2020
53.72
 453,490 54.38 54.38 53.42 1,210 10 0.1
21/09/2020
54.38
 568,940 54.16 54.53 54.16 400 6,500 -0.4

Chính sách bảo mật | Điều khoản sử dụng |