CTCP Xây dựng Coteccons (ctd)

65.30
-0.10
(-0.15%)
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
(2024-10-23) 		-1.40 -2.10% 20,975,600 1,588,812 107.8
64.50
70.50
65.30
2 tháng
(2024-09-23) 		4 6.51% 35,772,700 2,563,012 173.1
61.40
70.50
65.30
3 tháng
(2024-08-26) 		1.10 1.71% 43,334,500 2,531,012 171.2
59
70.50
65.30
6 tháng
(2024-05-27) 		-5.90 -8.27% 113,363,100 4,382,401 311.6
59
76.50
65.30
12 tháng
(2023-11-28) 		3.50 5.65% 314,278,200 4,715,257 336.1
59
77
65.30
24 tháng
(2022-12-05) 		38.32 141.55% 514,673,000 489,668 50.9
24.08
77
65.30
36 tháng
(2021-12-08) 		4.27 6.99% 691,926,100 3,343,106 200.4
18.90
85.20
65.30
60 tháng
(2019-12-19) 		22.03 50.79% 1,005,942,640 1,685,746 121.3
18.90
85.20
65.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2020
56.60
 406,980 52.90 56.60 56.60 0 24,930 -2.0
01/07/2020
52.90
 782,260 49.49 52.90 52.61 2,000 31,080 -2.2
30/06/2020
49.49
 471,750 49.77 51.19 48.49 13,950 2,470 0.8
29/06/2020
49.77
 1,108,280 47.50 50.48 47.28 12,540 2,200 0.7
26/06/2020
47.50
 564,420 48.06 50.13 46.93 12,540 2,200 0.7
25/06/2020
48.06
 789,930 51.19 51.19 48.06 12,700 24,290 -0.8
24/06/2020
51.19
 1,194,010 51.55 55.03 51.19 2,840 104,940 -7.6
23/06/2020
51.55
 2,269,440 48.21 51.55 50.77 10,670 25,310 -1.0
22/06/2020
48.21
 680,980 45.08 48.21 45.50 29,290 5,760 1.5
19/06/2020
45.08
 178,350 44.51 46.14 44.37 16,150 900 1.0
18/06/2020
44.51
 267,290 44.58 44.65 42.45 19,390 3,140 1.0
17/06/2020
44.58
 120,440 45.36 45.50 44.51 630 7,100 -0.4
16/06/2020
45.36
 266,990 44.65 45.50 43.80 2,310 4,300 -0.1
15/06/2020
44.65
 383,160 47.99 48.63 44.65 7,720 89,940 -5.3
12/06/2020
47.99
 303,610 47.64 48.99 46.93 9,350 15,560 -0.4
11/06/2020
47.64
 596,480 49.34 51.90 47.64 28,970 13,460 1.0
10/06/2020
49.34
 418,980 50.13 50.13 47.99 23,880 16,340 0.5
09/06/2020
50.13
 453,560 51.12 51.12 49.98 11,400 1,030 0.7
08/06/2020
51.12
 630,860 52.05 52.05 50.48 9,560 4,120 0.4
05/06/2020
52.05
 323,220 51.19 53.33 51.19 12,960 3,450 0.7
04/06/2020
51.19
 542,240 47.85 51.19 47.85 25,690 53,510 -1.9
03/06/2020
47.85
 1,537,730 51.12 51.12 47.57 44,850 233,850 -12.8
02/06/2020
51.12
 844,250 54.96 55.25 51.12 12,260 10,400 0.2
01/06/2020
54.96
 447,410 54.04 55.46 53.40 10,700 12,240 -0.1
29/05/2020
54.04
 238,500 54.61 54.61 53.33 8,110 5,370 0.2
28/05/2020
54.61
 479,930 52.69 55.81 52.97 74,530 5,000 5.3
27/05/2020
52.69
 1,197,620 49.27 52.69 49.49 14,540 44,580 -2.2
26/05/2020
49.27
 377,220 48.35 49.70 48.21 4,540 3,590 0.1
25/05/2020
48.35
 207,710 48.42 48.63 47.99 1,780 17,940 -1.1
22/05/2020
48.42
 274,320 49.41 49.70 48.35 1,070 9,690 -0.6
21/05/2020
49.41
 274,820 49.56 50.13 48.35 11,420 3,680 0.5
20/05/2020
49.56
 354,870 48.35 50.05 47.42 23,650 500 1.6
19/05/2020
48.35
 333,030 48.70 50.20 48.35 4,960 1,530 0.2
18/05/2020
48.70
 274,500 47.64 48.77 47.21 13,440 200 0.9
15/05/2020
47.64
 420,700 49.06 50.13 47.64 7,350 19,780 -0.9
14/05/2020
49.06
 303,350 50.20 50.27 49.06 930 11,860 -0.8
13/05/2020
50.20
 482,130 49.06 51.48 47.99 8,620 20,870 -0.9
12/05/2020
49.06
 400,210 47.14 49.06 46.29 26,720 6,200 1.4
11/05/2020
47.14
 288,520 46.57 47.92 46.64 13,100 100 0.9
08/05/2020
46.57
 496,840 47.64 48.49 46.50 8,590 15,120 -0.4
07/05/2020
47.64
 340,880 46.36 48.49 46.93 76,600 2,840 5.0
06/05/2020
46.36
 350,690 43.37 46.36 43.37 9,980 2,280 0.5
05/05/2020
43.37
 181,260 43.37 43.87 42.30 2,130 4,250 -0.1
04/05/2020
43.37
 258,520 44.58 44.58 43.37 9,170 4,090 0.3
29/04/2020
44.58
 243,670 45.36 45.36 44.44 6,320 3,300 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |