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)
15/02/2019
96.18
 101,750 94.66 96.59 94.94 6,260 2,410 0.5
14/02/2019
94.66
 207,410 92.32 94.94 92.94 27,360 66,160 -5.2
13/02/2019
92.32
 153,870 92.80 93.56 92.04 12,650 90,430 -10.5
12/02/2019
92.80
 82,210 93.28 94.18 92.39 1,330 42,290 -5.5
11/02/2019
93.28
 40,590 91.28 93.28 91.28 17,180 5,000 1.6
01/02/2019
91.28
 90,810 92.94 93.08 91.28 3,550 10,000 -0.9
31/01/2019
92.94
 34,920 92.73 93.42 91.70 2,570 100 0.3
30/01/2019
92.73
 63,770 93.97 93.97 91.70 1,920 90 0.2
29/01/2019
93.97
 32,410 94.39 95.08 93.08 2,460 4,140 -0.2
28/01/2019
94.39
 69,770 90.66 94.46 91.70 44,900 71,050 -3.5
25/01/2019
90.66
 290,530 90.66 92.39 89.97 110 193,270 -25.4
24/01/2019
90.66
 213,090 94.52 95.83 90.25 8,860 136,190 -17.1
23/01/2019
94.52
 157,950 98.59 98.59 94.52 6,460 106,930 -14.0
22/01/2019
98.59
 143,900 103.01 103.14 98.59 600 39,000 -5.6
21/01/2019
103.01
 35,980 101.97 103.28 101.97 288,810 15,000 38.2
18/01/2019
101.97
 37,110 102.18 103.56 101.35 4,230 10,230 -0.9
17/01/2019
102.18
 47,900 102.87 103.69 102.18 630 680 -0.0
16/01/2019
102.87
 96,130 106.52 107.35 102.87 50 19,670 -3.0
15/01/2019
106.52
 69,370 107.56 107.76 106.52 320 1,120 -0.1
14/01/2019
107.56
 37,180 109.28 109.97 107.56 20 0 0.0
11/01/2019
109.28
 44,820 110.31 111.21 109.28 310 8,000 -1.2
10/01/2019
110.31
 121,380 110.31 111.69 108.93 488,400 61,300 65.1
09/01/2019
110.31
 180,320 110.24 111.69 108.93 200,000 4,960 31.4
08/01/2019
110.24
 28,020 110.31 110.45 109.07 360 3,000 -0.4
07/01/2019
110.31
 138,860 109.97 110.31 109.21 428,400 332,000 15.4
04/01/2019
109.97
 84,680 109.97 109.97 107.56 45,000 16,100 4.6
03/01/2019
109.97
 235,330 110.31 110.31 108.93 227,160 0 36.2
02/01/2019
110.31
 141,770 110.31 110.31 108.93 230,540 102,270 20.5
28/12/2018
110.31
 398,730 110.45 111.00 109.35 350,100 10,320 54.4
27/12/2018
110.45
 528,550 108.93 110.73 108.93 442,000 65,900 60.1
26/12/2018
108.93
 599,010 108.66 108.93 107.90 277,920 20,640 40.5
25/12/2018
108.66
 421,850 109.76 109.76 107.56 150 10,880 -1.7
24/12/2018
109.76
 658,160 109.28 110.04 109.28 275,170 5,310 43.0
21/12/2018
109.28
 575,190 108.93 109.56 108.38 271,250 105,740 26.2
20/12/2018
108.93
 281,280 108.59 109.62 107.90 30,370 200 4.8
19/12/2018
108.59
 242,460 110.66 111.00 108.25 6,010 55,300 -7.8
18/12/2018
110.66
 469,010 110.38 110.87 109.00 269,190 23,750 39.3
17/12/2018
110.38
 240,920 111.35 111.35 110.18 26,500 21,000 0.9
14/12/2018
111.35
 711,220 109.90 111.69 109.97 19,240 56,211 -6.0
13/12/2018
109.90
 416,100 108.11 110.31 108.11 4,420 96,235 -14.5
12/12/2018
108.11
 143,600 107.97 109.28 107.56 62,250 67,550 -0.8
11/12/2018
107.97
 56,680 106.87 108.18 106.87 4,170 40,770 -5.7
10/12/2018
106.87
 130,120 109.28 109.28 106.87 16,070 58,940 -6.7
07/12/2018
109.28
 120,190 108.25 109.56 107.56 30,520 21,500 1.4
06/12/2018
108.25
 42,350 108.25 108.25 107.21 0 17,000 -2.7
05/12/2018
108.25
 88,330 108.25 108.25 107.21 250 44,850 -7.0
04/12/2018
108.25
 70,780 109.62 109.97 108.18 43,730 400 6.8
03/12/2018
109.62
 125,680 107.21 109.62 106.66 20,040 3,800 2.5
30/11/2018
107.21
 20,730 108.25 108.25 106.25 640 0 0.1
29/11/2018
108.25
 53,610 108.45 109.21 107.56 15,960 10,600 0.8
28/11/2018
108.45
 80,420 106.87 108.93 106.87 65,830 63,850 0.3
27/11/2018
106.87
 190,240 103.76 107.62 106.18 810 88,400 -13.6
26/11/2018
103.76
 55,340 104.59 104.59 101.35 210 22,100 -3.2
23/11/2018
104.59
 22,320 105.83 105.83 104.45 0 0 0
22/11/2018
105.83
 18,320 105.83 106.73 105.35 0 250 -0.0
21/11/2018
105.83
 254,590 104.11 105.83 103.42 2,870 150,000 -22.4
20/11/2018
104.11
 150,980 103.42 104.11 103.07 2,890 107,660 -15.7
19/11/2018
103.42
 65,950 101.97 104.11 102.04 11,210 8,020 0.5
16/11/2018
101.97
 67,630 100.32 101.97 100.25 0 3,320 -0.5
15/11/2018
100.32
 82,760 100.66 101.97 100.32 130 0 0.0
14/11/2018
100.66
 47,960 99.97 102.18 99.97 2,110 5,670 -0.5
13/11/2018
99.97
 59,500 101.83 101.83 98.25 0 0 0
12/11/2018
101.83
 20,690 103.35 103.35 100.66 440 0 0.1
09/11/2018
103.35
 40,270 104.80 104.80 103.21 800 550 0.0
08/11/2018
104.80
 32,920 104.80 104.94 104.11 7,770 16,300 -1.3
07/11/2018
104.80
 76,160 104.80 105.00 103.56 23,560 21,930 0.2
06/11/2018
104.80
 59,490 104.25 105.14 103.49 3,700 3,800 -0.0
05/11/2018
104.25
 55,960 104.45 104.66 103.42 20,220 1,010 2.9
02/11/2018
104.45
 92,460 101.35 105.07 100.73 3,500 12,230 -1.3
01/11/2018
101.35
 65,150 100.39 101.49 100.32 930 480 0.1
31/10/2018
100.39
 99,370 96.52 100.39 97.90 10,500 60 1.5
30/10/2018
96.52
 82,480 95.90 98.45 95.49 8,720 4,030 0.7
29/10/2018
95.90
 73,120 97.90 97.90 95.90 30,400 1,170 4.1
26/10/2018
97.90
 93,570 99.28 101.35 96.52 30,280 11,860 2.7
25/10/2018
99.28
 42,890 99.97 99.97 96.52 4,300 1,350 0.4
24/10/2018
99.97
 54,090 101.35 102.04 99.97 7,700 1,500 0.9
23/10/2018
101.35
 139,680 104.73 104.73 100.59 15,470 4,970 1.6
22/10/2018
104.73
 80,970 106.52 107.56 104.73 27,420 640 4.1
19/10/2018
106.52
 105,390 107.56 107.56 106.18 36,950 1,000 5.6
18/10/2018
107.56
 80,400 108.59 109.62 107.56 44,570 0 7.0
17/10/2018
108.59
 30,400 108.38 109.62 108.59 9,210 10 1.5
16/10/2018
108.38
 39,210 107.56 108.66 107.21 10,930 150 1.7
15/10/2018
107.56
 124,210 107.62 110.31 106.18 39,440 50 6.2
12/10/2018
107.62
 221,700 107.90 108.93 106.38 11,650 220 1.8
11/10/2018
107.90
 330,540 114.31 114.31 106.87 12,490 34,770 -3.5
10/10/2018
114.31
 56,850 114.31 114.80 113.83 340 1,900 -0.3
09/10/2018
114.31
 47,380 114.52 115.55 114.31 50 0 0.0
08/10/2018
114.52
 166,210 114.45 116.17 113.76 76,380 1,410 12.5
05/10/2018
114.45
 296,250 113.62 115.97 113.62 27,010 90 4.5
04/10/2018
113.62
 64,060 112.73 113.76 112.73 7,100 2,690 0.7
03/10/2018
112.73
 105,570 112.73 113.55 112.38 50 8,250 -1.3
02/10/2018
112.73
 146,240 113.62 114.17 112.73 17,790 6,050 1.9
01/10/2018
113.62
 181,810 114.45 114.93 113.21 0 0 0
28/09/2018
114.45
 107,840 116.04 116.52 114.45 2,430 0 0.4
27/09/2018
116.04
 183,680 114.45 116.31 113.83 52,400 1,100 8.6
26/09/2018
114.45
 203,380 115.83 116.11 114.45 37,000 0 6.2
25/09/2018
115.83
 124,980 117.07 117.21 115.42 770 20 0.1
24/09/2018
117.07
 236,590 115.14 117.21 115.14 76,300 610 12.8
21/09/2018
115.14
 576,270 112.38 115.48 112.04 179,530 1,140 29.3
20/09/2018
112.38
 123,950 112.04 112.73 111.69 30,200 0 4.9

Chính sách bảo mật | Điều khoản sử dụng |