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)
13/09/2019
65.84
 29,140 65.22 66.19 64.81 0 50 -0.0
12/09/2019
65.22
 22,740 65.15 66.19 64.88 0 6,780 -0.6
11/09/2019
65.15
 21,870 66.19 66.40 64.46 0 760 -0.1
10/09/2019
66.19
 40,250 66.95 68.53 66.19 20 400 -0.0
09/09/2019
66.95
 36,720 66.88 68.95 66.88 370 1,600 -0.1
06/09/2019
66.88
 66,850 63.78 67.91 64.12 90 1,500 -0.1
05/09/2019
63.78
 41,650 63.29 64.81 63.43 180 0 0.0
04/09/2019
63.29
 55,910 64.67 64.67 62.12 910 7,040 -0.6
03/09/2019
64.67
 22,350 65.29 66.19 64.67 1,850 3,200 -0.1
30/08/2019
65.29
 31,350 66.46 66.88 65.15 20 400 -0.0
29/08/2019
66.46
 18,370 67.08 67.08 66.46 20 200 -0.0
28/08/2019
67.08
 18,070 66.88 67.22 66.74 0 900 -0.1
27/08/2019
66.88
 30,890 66.88 67.57 66.88 150 70 0.0
26/08/2019
66.88
 57,580 68.88 68.88 66.88 0 0 0
23/08/2019
68.88
 33,310 68.95 68.95 68.46 20 2,600 -0.3
22/08/2019
68.95
 41,480 70.26 70.26 68.95 510 13,770 -1.3
21/08/2019
70.26
 32,950 70.12 70.95 69.64 80 4,230 -0.4
20/08/2019
70.12
 48,640 71.01 71.01 70.12 20 1,000 -0.1
19/08/2019
71.01
 27,580 70.32 71.01 70.12 0 490 -0.0
16/08/2019
70.32
 33,120 70.26 70.95 69.22 20 0 0.0
15/08/2019
70.26
 33,300 70.32 70.32 68.95 20 920 -0.1
14/08/2019
70.32
 40,500 68.39 70.67 68.26 200 310 -0.0
13/08/2019
68.39
 59,290 70.32 70.32 67.64 190 0 0.0
12/08/2019
70.32
 45,220 72.60 73.77 70.32 820 6,080 -0.5
09/08/2019
72.60
 40,710 73.77 74.46 72.53 240 10,530 -1.1
08/08/2019
73.77
 35,170 75.91 77.22 72.39 0 230 -0.0
07/08/2019
75.91
 33,180 77.91 77.91 75.91 1,160 12,420 -1.3
06/08/2019
77.91
 135,420 79.29 79.29 76.53 7,841,500 7,807,740 3.8
05/08/2019
79.29
 254,120 77.91 79.29 77.22 305,000 55,710 28.6
02/08/2019
77.91
 133,760 77.22 77.91 76.12 110,010 100 12.4
01/08/2019
77.22
 69,550 77.91 77.91 76.53 105,460 99,430 0.7
31/07/2019
77.91
 68,120 78.60 78.60 76.94 180 276,500 -33.7
30/07/2019
78.60
 130,000 79.29 79.29 76.87 102,040 130,030 -4.4
29/07/2019
79.29
 239,330 77.70 79.29 75.98 213,860 6,520 23.7
26/07/2019
77.70
 128,980 77.91 77.91 76.53 77,450 180 8.7
25/07/2019
77.91
 249,630 77.56 77.91 76.32 216,760 80,520 15.4
24/07/2019
77.56
 136,650 77.36 77.56 75.84 91,170 200 10.2
23/07/2019
77.36
 160,780 77.22 77.36 75.84 218,810 80,500 15.5
22/07/2019
77.22
 102,610 76.60 77.22 74.32 97,920 51,720 5.2
19/07/2019
76.60
 227,760 76.53 77.50 76.32 246,830 1,330 27.3
18/07/2019
76.53
 547,610 77.56 77.56 72.19 552,363 298,783 27.4
17/07/2019
77.56
 218,700 76.12 77.70 75.56 149,800 37,280 12.6
16/07/2019
76.12
 156,830 76.12 76.87 75.08 101,300 25,700 8.4
15/07/2019
76.12
 145,770 76.39 76.67 75.01 85,680 7,570 8.6
12/07/2019
76.39
 221,280 74.81 76.53 75.01 213,940 37,000 19.5
11/07/2019
74.81
 200,600 73.77 75.15 73.77 267,480 10,440 27.8
10/07/2019
73.77
 211,110 71.98 73.77 71.98 137,890 32,650 11.1
09/07/2019
71.98
 127,390 71.91 72.60 71.50 78,000 96,180 -1.9
08/07/2019
71.91
 70,700 72.53 73.01 71.01 10 1,420 -0.1
05/07/2019
72.53
 33,360 73.77 73.77 72.46 153,080 155,860 -0.3
04/07/2019
73.77
 49,210 73.63 74.46 73.63 200 120 0.0
03/07/2019
73.63
 155,350 72.12 73.70 71.08 211,200 251,690 -4.3
02/07/2019
72.12
 94,730 72.19 72.19 71.36 52,380 0 5.5
01/07/2019
72.19
 63,670 73.77 73.77 71.70 6,760 510 0.7
28/06/2019
73.77
 126,550 70.39 73.77 69.64 289,250 200,170 9.3
27/06/2019
70.39
 115,140 70.60 71.01 70.32 31,820 0 3.3
26/06/2019
70.60
 110,460 70.32 71.01 69.64 100,200 30 10.2
25/06/2019
70.32
 178,200 67.57 71.57 67.29 43,420 1,590 4.2
24/06/2019
67.57
 74,580 67.22 67.57 66.88 1,330 0 0.1
21/06/2019
67.22
 39,220 66.88 67.36 66.67 10,970 610 1.0
20/06/2019
66.88
 91,960 67.22 67.91 66.88 300 6,390 -0.6
19/06/2019
67.22
 43,540 66.74 67.70 66.88 0 2,830 -0.3
18/06/2019
66.74
 88,410 68.33 68.81 66.60 3,000 1,000 0.2
17/06/2019
68.33
 123,460 70.53 70.53 67.64 520 10,860 -1.0
14/06/2019
70.53
 46,850 71.91 71.91 70.32 280 2,510 -0.2
13/06/2019
71.91
 34,220 73.01 73.29 71.91 480 0 0.1
12/06/2019
73.01
 28,630 73.15 73.63 73.01 9,250 0 1.0
11/06/2019
73.15
 27,850 73.15 73.43 73.08 180 0 0.0
10/06/2019
73.15
 37,210 72.81 73.77 72.74 100 2,580 -0.3
07/06/2019
72.81
 50,660 73.77 73.77 72.67 1,730 0 0.2
06/06/2019
73.77
 41,540 73.77 74.46 72.39 40 0 0.0
05/06/2019
73.77
 25,090 73.29 75.15 73.77 550 1,030 -0.1
04/06/2019
73.29
 44,580 76.46 76.60 73.29 5,660 920 0.5
03/06/2019
76.46
 86,360 76.53 76.74 73.08 35,210 1,500 3.7
31/05/2019
76.53
 27,200 77.22 77.77 76.53 270 140 0.0
30/05/2019
77.22
 37,380 76.60 78.25 76.19 1,100 60 0.1
29/05/2019
76.60
 72,640 77.91 77.91 76.53 5,500 200 0.6
28/05/2019
77.91
 41,950 78.60 79.15 77.91 120 1,380 -0.1
27/05/2019
78.60
 92,060 79.43 79.43 78.60 190 1,870 -0.2
24/05/2019
79.43
 63,710 79.43 79.84 79.15 130 2,250 -0.2
23/05/2019
79.43
 42,500 79.49 79.91 79.29 1,000 150 0.1
22/05/2019
79.49
 37,950 79.77 79.98 79.36 100 950 -0.1
21/05/2019
79.77
 119,230 81.01 81.01 79.36 1,730 62,660 -7.0
20/05/2019
81.01
 41,630 81.36 81.36 79.98 1,420 270 0.1
17/05/2019
81.36
 55,810 82.05 82.39 80.74 30 15,040 -1.8
16/05/2019
82.05
 91,750 80.67 82.05 80.60 30 130 -0.0
15/05/2019
80.67
 129,120 78.94 81.08 78.94 80 1,910 -0.2
14/05/2019
78.94
 107,530 80.39 80.67 78.60 350 1,040 -0.1
13/05/2019
80.39
 57,910 80.80 82.05 80.39 4,860 3,680 0.1
10/05/2019
80.80
 139,060 80.67 82.18 80.67 80 61,130 -7.2
09/05/2019
80.67
 48,370 81.49 81.49 80.67 620 0 0.1
08/05/2019
81.49
 92,530 82.18 82.18 81.36 1,020 830 0.0
07/05/2019
82.18
 46,880 82.39 82.80 82.18 1,000 60 0.1
06/05/2019
82.39
 82,050 83.77 83.77 82.05 1,900 0 0.2
03/05/2019
83.77
 83,910 83.08 83.77 82.60 5,600 21,000 -1.9
02/05/2019
83.08
 53,090 83.29 83.29 82.74 2,440 160 0.3
26/04/2019
83.29
 82,680 83.36 83.49 82.39 750 30,000 -3.5
25/04/2019
83.36
 97,870 83.42 83.77 83.08 20,120 12,880 0.9
24/04/2019
83.42
 110,990 82.80 83.42 82.39 40,000 15,240 3.0
23/04/2019
82.80
 180,470 82.39 83.08 82.25 51,460 32,500 2.3

Chính sách bảo mật | Điều khoản sử dụng |