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)
28/04/2020
45.36
 250,210 45.50 45.86 44.08 9,900 400 0.6
27/04/2020
45.50
 467,190 43.09 45.50 43.73 93,210 11,570 5.2
24/04/2020
43.09
 375,720 40.31 43.09 39.46 26,770 410 1.5
23/04/2020
40.31
 217,070 40.31 41.88 39.46 3,550 38,250 -2.0
22/04/2020
40.31
 302,320 40.81 40.81 38.47 10,560 5,070 0.3
21/04/2020
40.81
 535,580 43.87 43.87 40.81 4,990 86,600 -4.8
20/04/2020
43.87
 454,940 43.87 44.79 42.52 4,140 560 0.2
17/04/2020
43.87
 397,140 42.23 44.01 42.66 22,720 1,210 1.3
16/04/2020
42.23
 354,240 40.31 42.80 40.31 14,730 0 0.9
15/04/2020
40.31
 549,210 37.68 40.31 37.68 8,720 71,470 -3.4
14/04/2020
37.68
 172,560 38.04 38.18 36.26 1,380 8,420 -0.4
13/04/2020
38.04
 144,440 38.04 38.68 37.97 4,090 12,950 -0.5
10/04/2020
38.04
 143,230 38.61 39.11 37.68 4,860 2,470 0.1
09/04/2020
38.61
 191,390 38.25 39.46 37.83 4,580 23,180 -1.0
08/04/2020
38.25
 136,450 38.54 38.54 36.97 11,760 320 0.6
07/04/2020
38.54
 318,610 36.69 39.03 36.97 980 2,050 -0.1
06/04/2020
36.69
 84,890 34.31 36.69 36.26 0 1,000 -0.1
03/04/2020
34.31
 128,520 32.07 34.31 32.64 6,260 3,070 0.2
01/04/2020
32.07
 217,950 31.96 32.71 31.28 3,150 103,830 -4.5
31/03/2020
31.96
 280,350 34.34 35.55 31.96 60 110,920 -5.1
30/03/2020
34.34
 165,000 36.33 36.33 33.81 3,220 4,350 -0.1
27/03/2020
36.33
 63,030 36.83 38.25 36.12 210 490 -0.0
26/03/2020
36.83
 95,830 37.68 37.68 36.26 5,630 11,070 -0.3
25/03/2020
37.68
 152,310 36.47 38.68 37.54 3,830 5,240 -0.1
24/03/2020
36.47
 114,070 35.62 36.97 35.55 5,020 200 0.2
23/03/2020
35.62
 200,910 38.25 38.25 35.62 3,420 2,470 0.0
20/03/2020
38.25
 208,660 37.68 38.54 37.33 7,530 25,850 -1.0
19/03/2020
37.68
 118,400 39.18 39.18 36.97 13,020 620 0.7
18/03/2020
39.18
 153,030 38.89 40.03 38.89 13,020 620 0.7
17/03/2020
38.89
 183,630 36.69 38.89 34.84 820 510 0.0
16/03/2020
36.69
 140,480 38.89 39.03 36.62 1,800 810 0.1
13/03/2020
38.89
 263,780 40.03 40.03 37.26 12,980 15,050 -0.1
12/03/2020
40.03
 403,670 43.02 44.72 40.03 470 23,130 -1.3
11/03/2020
43.02
 430,810 46.22 46.93 43.02 2,700 2,410 0.0
10/03/2020
46.22
 195,980 46.29 46.93 43.94 11,690 900 0.7
09/03/2020
46.29
 223,240 49.77 49.77 46.29 5,190 1,370 0.2
06/03/2020
49.77
 303,280 47.78 50.41 46.71 8,690 3,320 0.4
05/03/2020
47.78
 194,510 48.70 49.70 47.64 4,500 9,460 -0.3
04/03/2020
48.70
 291,500 48.63 51.55 48.70 1,130 32,500 -2.2
03/03/2020
48.63
 238,760 45.50 48.63 46.29 0 36,660 -2.5
02/03/2020
45.50
 166,400 44.30 46.22 44.08 1,000 34,950 -2.2
28/02/2020
44.30
 129,600 46.14 46.14 44.08 15,260 11,980 0.2
27/02/2020
46.14
 147,910 44.44 46.22 44.15 6,210 4,600 0.1
26/02/2020
44.44
 79,240 45.36 45.36 43.73 6,100 180 0.4
25/02/2020
45.36
 238,120 44.30 45.50 41.59 11,130 5,320 0.4
24/02/2020
44.30
 264,160 47.57 47.57 44.30 2,560 1,200 0.1
21/02/2020
47.57
 161,430 48.06 49.13 47.00 1,250 9,220 -0.5
20/02/2020
48.06
 225,110 49.77 50.41 47.85 1,200 7,550 -0.4
19/02/2020
49.77
 133,290 49.77 50.62 49.06 2,010 3,900 -0.1
18/02/2020
49.77
 333,580 48.35 51.48 49.06 8,240 7,060 0.1
17/02/2020
48.35
 250,230 45.65 48.35 45.01 18,200 1,490 1.1
14/02/2020
45.65
 172,420 45.72 46.71 44.58 9,230 0 0.6
13/02/2020
45.72
 125,260 46.22 46.93 45.43 5,680 10,490 -0.3
12/02/2020
46.22
 437,870 44.79 47.42 43.87 17,280 4,390 0.8
11/02/2020
44.79
 454,660 43.16 46.14 44.08 11,870 17,960 -0.4
10/02/2020
43.16
 256,350 40.39 43.16 40.53 32,440 9,200 1.4
07/02/2020
40.39
 272,130 37.75 40.39 37.75 9,920 500 0.5
06/02/2020
37.75
 170,980 35.98 37.97 35.98 43,240 32,780 0.5
05/02/2020
35.98
 148,880 35.62 36.97 35.91 9,300 34,280 -1.3
04/02/2020
35.62
 254,790 37.11 37.90 35.55 58,540 164,030 -5.4
03/02/2020
37.11
 304,180 39.60 39.75 36.97 79,850 123,000 -2.3
31/01/2020
39.60
 299,400 37.61 40.24 37.68 22,000 64,890 -2.4
30/01/2020
37.61
 130,320 37.97 38.89 37.54 29,950 26,450 0.2
22/01/2020
37.97
 147,520 37.68 39.25 36.97 7,340 39,810 -1.7
21/01/2020
37.68
 123,630 38.04 38.39 37.19 420 53,340 -2.8
20/01/2020
38.04
 108,300 37.47 39.46 37.68 3,610 19,680 -0.9
17/01/2020
37.47
 251,890 35.05 37.47 34.77 6,920 80,090 -3.8
16/01/2020
35.05
 45,110 35.16 35.41 34.63 500 5,990 -0.3
15/01/2020
35.16
 58,970 35.27 35.48 35.05 1,620 2,680 -0.1
14/01/2020
35.27
 69,340 35.34 35.91 35.12 3,010 27,240 -1.2
13/01/2020
35.34
 61,630 35.23 36.12 35.23 7,860 30,930 -1.2
10/01/2020
35.23
 285,310 35.69 35.69 33.95 30,910 109,400 -3.8
09/01/2020
35.69
 70,230 35.83 36.76 35.69 0 28,040 -1.4
08/01/2020
35.83
 104,260 36.62 36.62 35.76 240 6,690 -0.3
07/01/2020
36.62
 77,310 37.40 37.54 36.26 7,700 7,890 -0.0
06/01/2020
37.40
 28,890 37.90 37.90 37.04 1,870 10 0.1
03/01/2020
37.90
 135,390 37.54 38.96 37.90 18,100 32,500 -0.8
02/01/2020
37.54
 123,270 36.47 38.54 36.47 6,860 75,560 -3.6
31/12/2019
36.47
 119,970 37.61 37.61 36.26 70 20,270 -1.0
30/12/2019
37.61
 109,630 38.32 38.32 37.40 1,450 56,200 -2.9
27/12/2019
38.32
 70,710 39.25 39.25 38.32 160 38,810 -2.1
26/12/2019
39.25
 60,090 39.46 39.82 38.89 5,660 36,260 -1.7
25/12/2019
39.46
 128,320 37.75 40.10 37.33 10,160 5,270 0.3
24/12/2019
37.75
 134,890 39.60 39.60 37.68 1,450 56,200 -2.9
23/12/2019
39.60
 100,300 41.24 41.38 39.60 860 5,360 -0.3
20/12/2019
41.24
 118,740 43.37 43.94 41.24 320 1,950 -0.1
19/12/2019
43.37
 41,820 43.87 44.08 43.37 1,770 3,150 -0.1
18/12/2019
43.87
 23,980 44.01 44.65 43.87 3,100 1,780 0.1
17/12/2019
44.01
 20,670 44.72 45.08 44.01 330 1,850 -0.1
16/12/2019
44.72
 20,880 44.08 44.72 43.73 790 1,290 -0.0
13/12/2019
44.08
 50,710 44.79 45.15 44.01 3,690 14,190 -0.7
12/12/2019
44.79
 14,330 44.44 45.43 43.87 230 50 0.0
11/12/2019
44.44
 31,500 44.65 44.79 43.87 2,500 4,150 -0.1
10/12/2019
44.65
 45,690 45.79 46.07 44.65 5,050 4,890 0.0
09/12/2019
45.79
 62,930 46.50 47.28 45.65 3,360 1,520 0.1
06/12/2019
46.50
 57,440 45.29 47.35 44.94 6,730 100 0.4
05/12/2019
45.29
 33,220 44.44 46.22 44.30 7,970 2,500 0.3
04/12/2019
44.44
 53,540 44.44 44.72 44.30 5,250 2,710 0.2
03/12/2019
44.44
 93,620 44.79 44.94 44.08 5,790 3,380 0.2
02/12/2019
44.79
 50,170 45.15 45.29 44.65 6,480 200 0.4

Chính sách bảo mật | Điều khoản sử dụng |