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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |