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)
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
22/04/2019
82.39
 377,800 83.77 83.77 81.84 213,090 25,460 22.4
19/04/2019
83.77
 222,600 83.15 84.11 82.94 85,800 73,950 1.4
18/04/2019
83.15
 264,910 83.84 83.84 82.74 93,020 33,410 7.2
17/04/2019
83.84
 240,130 85.49 85.49 83.42 530 180 0.0
16/04/2019
85.49
 182,590 86.94 86.94 84.25 2,380 0 0.3
12/04/2019
86.94
 270,900 83.91 87.15 84.11 50,710 30,500 2.5
11/04/2019
83.91
 990,750 83.98 87.56 82.53 159,480 704,590 -66.3
10/04/2019
83.98
 698,410 90.25 90.25 83.98 34,930 455,150 -51.3
09/04/2019
90.25
 651,760 97.01 97.01 90.25 96,490 338,860 -31.6
08/04/2019
97.01
 42,980 97.01 97.90 96.87 3,830 0 0.5
05/04/2019
97.01
 132,940 97.14 98.18 96.80 76,140 7,490 9.7
04/04/2019
97.14
 52,470 98.18 98.39 97.14 25,810 30,000 -0.6
03/04/2019
98.18
 57,200 98.25 98.25 96.59 40,230 30,100 1.4
02/04/2019
98.25
 110,590 97.83 98.59 97.14 56,260 34,160 3.1
01/04/2019
97.83
 65,930 98.87 98.87 97.21 29,430 3,000 3.7
29/03/2019
98.87
 89,830 100.66 100.80 98.59 21,690 100 3.1
28/03/2019
100.66
 212,520 97.90 100.66 97.21 117,830 120 17.0
27/03/2019
97.90
 42,890 96.80 97.90 96.80 32,220 0 4.5
26/03/2019
96.80
 79,900 95.15 96.80 94.46 39,640 7,200 4.5
25/03/2019
95.15
 88,450 98.52 98.52 95.15 47,100 3,000 6.2
22/03/2019
98.52
 114,810 97.90 98.52 96.52 96,640 0 13.7
21/03/2019
97.90
 194,380 97.83 98.45 97.21 146,850 2,020 20.6
20/03/2019
97.83
 85,310 98.11 98.59 96.52 44,480 1,030 6.1
19/03/2019
98.11
 203,850 97.70 98.94 97.56 126,810 10,470 16.6
18/03/2019
97.70
 95,970 97.90 98.39 97.35 61,820 4,900 8.1
15/03/2019
97.90
 139,980 99.42 99.49 97.90 56,420 2,620 7.7
14/03/2019
99.42
 176,420 97.90 99.83 97.90 53,980 21,420 4.7
13/03/2019
97.90
 158,550 97.83 98.18 97.56 93,100 2,590 12.8
12/03/2019
97.83
 298,250 97.21 98.52 96.66 111,280 2,400 15.4
11/03/2019
97.21
 152,130 97.28 97.90 95.15 43,620 0 6.1
08/03/2019
97.28
 427,970 93.42 99.90 92.04 184,690 6,870 24.9
07/03/2019
93.42
 237,200 91.70 93.77 90.94 30,620 34,370 -0.5
06/03/2019
91.70
 185,040 92.04 93.08 90.94 790 102,190 -13.5
05/03/2019
92.04
 187,880 92.53 93.77 92.04 4,820 93,500 -11.9
04/03/2019
92.53
 154,640 92.53 94.39 92.53 1,430 101,780 -13.5
01/03/2019
92.53
 51,090 92.25 93.08 92.39 1,000 4,700 -0.5
28/02/2019
92.25
 124,220 94.11 94.80 92.25 3,240 12,100 -1.2
27/02/2019
94.11
 49,860 93.49 94.39 93.49 9,330 5,000 0.6
26/02/2019
93.49
 81,830 93.77 95.15 93.08 4,010 14,280 -1.4
25/02/2019
93.77
 71,570 92.53 94.46 92.53 3,020 14,900 -1.6
22/02/2019
92.53
 111,040 94.46 94.46 92.53 230 31,840 -4.3
21/02/2019
94.46
 82,600 94.52 94.52 93.77 50 24,960 -3.4
20/02/2019
94.52
 59,520 94.32 95.15 93.84 300 7,470 -1.0
19/02/2019
94.32
 141,990 96.25 96.39 94.32 1,550 19,110 -2.4
18/02/2019
96.25
 55,960 96.18 97.01 96.18 2,120 400 0.2

Chính sách bảo mật | Điều khoản sử dụng |