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)
27/04/2018
90.11
 142,810 88.84 92.12 88.38 1,110 36,760 -4.8
26/04/2018
88.84
 263,780 91.78 92.78 88.71 12,160 92,580 -10.8
24/04/2018
91.78
 190,990 93.45 93.45 91.58 1,800 71,430 -9.6
23/04/2018
93.45
 245,310 98.66 99.06 93.12 63,990 53,360 1.4
20/04/2018
98.66
 162,160 92.25 98.66 92.25 5,560 40,040 -4.9
19/04/2018
92.25
 552,200 97.46 97.72 91.45 18,950 299,110 -38.9
18/04/2018
97.46
 308,180 100.93 101.46 97.46 17,110 96,100 -11.8
17/04/2018
100.93
 179,740 100.13 102.13 100.26 18,060 85,490 -10.2
16/04/2018
100.13
 221,990 102.13 102.13 98.92 6,390 40,160 -5.0
13/04/2018
102.13
 190,610 105.47 106.80 102.13 35,090 46,030 -1.7
12/04/2018
105.47
 189,430 106.93 107.47 105.33 66,630 52,970 2.2
11/04/2018
106.93
 580,470 104.20 108.47 104.46 282,910 335,100 -8.5
10/04/2018
104.20
 284,650 101.53 104.20 101.53 81,200 96,420 -2.3
09/04/2018
101.53
 219,330 103.46 104.46 101.46 104,690 30,810 11.4
06/04/2018
103.46
 193,680 101.46 104.26 101.46 56,860 48,000 1.4
05/04/2018
101.46
 269,580 98.12 102.66 99.12 147,640 41,470 16.0
04/04/2018
98.12
 446,830 102.13 102.13 98.12 9,390 197,510 -28.0
03/04/2018
102.13
 193,880 104.80 104.80 101.46 50,610 62,070 -1.8
02/04/2018
104.80
 261,970 105.40 107.67 102.80 107,250 64,900 6.7
30/03/2018
105.40
 214,050 99.52 105.40 99.46 28,100 10,270 2.8
29/03/2018
99.52
 413,740 101.53 101.53 99.12 42,210 222,690 -27.0
28/03/2018
101.53
 405,280 105.47 105.47 101.46 38,230 240,170 -31.0
27/03/2018
105.47
 449,840 107.87 109.47 105.47 9,450 143,310 -21.4
26/03/2018
107.87
 279,880 110.47 110.47 107.80 60,680 91,540 -5.0
23/03/2018
110.47
 253,450 113.14 113.14 108.27 61,250 1,480 9.9
22/03/2018
113.14
 230,840 114.68 114.74 112.81 138,056 93,556 7.6
21/03/2018
114.68
 369,730 110.81 116.15 111.47 77,570 24,960 9.0
20/03/2018
110.81
 417,690 107.87 112.14 107.87 71,730 178,250 -17.6
19/03/2018
107.87
 319,070 107.80 109.80 107.47 31,930 134,710 -16.7
16/03/2018
107.80
 405,550 110.14 110.14 107.13 15,190 220,460 -33.1
15/03/2018
110.14
 769,010 111.54 111.54 107.47 153,060 526,650 -60.9
14/03/2018
111.54
 515,790 114.74 116.08 111.54 48,740 219,560 -28.9
13/03/2018
114.74
 391,200 117.35 117.81 114.48 6,740 244,160 -41.0
12/03/2018
117.35
 222,020 119.55 120.15 117.35 70,990 110,400 -7.0
09/03/2018
119.55
 499,200 121.49 123.15 119.48 202,190 115,600 15.8
08/03/2018
121.49
 415,160 118.82 121.49 116.15 203,620 172,520 5.8
07/03/2018
118.82
 195,350 120.82 120.82 117.81 246,300 206,230 7.2
06/03/2018
120.82
 151,880 119.15 121.49 119.15 13,810 117,893 -18.7
05/03/2018
119.15
 181,170 116.01 122.15 116.48 8,200 51,840 -7.8
02/03/2018
116.01
 174,650 117.35 117.48 114.88 1,150 65,440 -11.2
01/03/2018
117.35
 242,330 120.82 120.82 117.35 850 97,800 -17.1
28/02/2018
120.82
 117,430 122.82 122.82 120.15 15,960 48,760 -5.9
27/02/2018
122.82
 136,080 120.15 122.82 120.15 61,960 25,210 6.7
26/02/2018
120.15
 115,120 120.82 123.82 120.15 6,850 34,990 -5.1
23/02/2018
120.82
 198,380 120.08 121.82 118.15 38,050 101,850 -11.4
22/02/2018
120.08
 246,000 123.49 123.49 118.82 26,070 164,480 -25.0
21/02/2018
123.49
 151,210 126.36 127.49 122.82 34,960 107,060 -13.4
13/02/2018
126.36
 76,230 125.22 127.49 125.49 6,750 19,860 -2.5
12/02/2018
125.22
 115,060 120.82 127.36 122.82 20,200 39,550 -3.6
09/02/2018
120.82
 141,470 118.15 121.49 114.14 34,930 46,700 -2.1
08/02/2018
118.15
 138,700 120.42 120.42 116.15 25,430 30 4.5
07/02/2018
120.42
 166,860 116.81 123.49 118.82 6,920 5,180 0.3
06/02/2018
116.81
 572,360 125.56 125.56 116.81 95,080 151,690 -9.9
05/02/2018
125.56
 174,120 124.16 129.16 122.42 84,330 9,710 14.2
02/02/2018
124.16
 230,470 129.50 129.56 124.16 206,630 274,240 -12.8
01/02/2018
129.50
 397,100 134.17 134.17 126.09 39,100 147,110 -20.8
31/01/2018
134.17
 111,000 137.11 137.11 131.50 26,260 22,700 0.7
30/01/2018
137.11
 694,490 128.16 137.11 126.09 36,280 550,440 -99.1
29/01/2018
128.16
 1,147,700 127.49 128.16 120.02 175,630 771,733 -110.3
26/01/2018
127.49
 474,940 132.83 132.83 126.83 30,860 219,910 -36.8
25/01/2018
132.83
 392,050 137.51 137.51 132.10 96,050 273,280 -35.4
22/01/2018
137.51
 184,460 140.84 140.84 137.51 39,930 79,620 -8.2
19/01/2018
140.84
 269,350 140.18 143.45 138.71 75,760 145,540 -14.7
18/01/2018
140.18
 268,370 142.85 142.85 139.98 19,980 223,140 -42.8
17/01/2018
142.85
 224,840 144.31 146.85 142.51 6,720 169,820 -35.0
16/01/2018
144.31
 191,710 147.45 147.45 144.31 72,280 187,110 -25.0
15/01/2018
147.45
 68,800 147.52 147.85 145.72 40,050 49,990 -2.2
12/01/2018
147.52
 245,920 145.52 147.85 142.85 149,220 105,310 9.7
11/01/2018
145.52
 124,130 149.52 149.52 145.52 31,160 55,550 -5.4
10/01/2018
149.52
 107,780 150.86 151.46 147.52 6,770 130 1.5
09/01/2018
150.86
 157,460 150.19 151.52 148.92 57,770 4,480 12.0
08/01/2018
150.19
 149,570 151.86 152.86 149.52 15,210 22,280 -1.6
05/01/2018
151.86
 162,170 153.53 155.60 151.86 0 76,800 -17.7
04/01/2018
153.53
 221,850 151.52 153.53 143.51 100,030 171,360 -16.2
03/01/2018
151.52
 97,590 151.86 152.52 150.39 2,490 15,210 -2.9
02/01/2018
151.86
 38,450 151.19 152.86 151.19 75,000 75,000 0
29/12/2017
151.19
 105,020 148.85 151.52 148.85 7,150 30 1.6
28/12/2017
148.85
 49,220 146.18 148.85 145.85 69,910 68,400 0.3
27/12/2017
146.18
 76,910 146.18 148.12 145.58 78,110 47,710 6.7
26/12/2017
146.18
 33,150 146.18 146.92 144.18 290 7,150 -1.5
25/12/2017
146.18
 20,110 143.05 146.18 143.51 6,540 4,000 0.6
22/12/2017
143.05
 183,160 145.52 145.52 142.24 52,060 96,400 -9.5
21/12/2017
145.52
 129,470 145.52 147.18 144.18 84,820 80,290 1.0
20/12/2017
145.52
 99,600 149.45 150.19 144.18 6,480 6,540 -0.0
19/12/2017
149.45
 139,530 151.19 151.86 146.85 30,320 52,060 -4.9
18/12/2017
151.19
 102,360 150.86 152.52 150.86 6,890 4,820 0.5
15/12/2017
150.86
 181,670 148.25 154.13 147.52 108,420 59,480 11.1
14/12/2017
148.25
 91,810 145.65 148.85 144.85 5,850 22,530 -3.7
13/12/2017
145.65
 107,600 145.58 149.39 145.52 29,040 20,090 2.0
12/12/2017
145.58
 139,360 143.51 145.85 142.04 510 1,110 -0.1
11/12/2017
143.51
 145,820 142.91 146.58 142.18 1,220 60,000 -12.7
08/12/2017
142.91
 222,790 144.78 144.78 141.91 13,380 29,790 -3.5
07/12/2017
144.78
 164,900 148.52 149.52 144.71 93,040 72,500 4.5
06/12/2017
148.52
 81,780 150.19 150.19 147.52 7,130 9,880 -0.6
05/12/2017
150.19
 122,850 150.86 152.86 150.19 49,450 48,510 0.2
04/12/2017
150.86
 184,210 151.79 154.19 150.52 73,290 31,500 9.4
01/12/2017
151.79
 100,180 151.72 152.86 150.86 49,710 41,620 1.8
30/11/2017
151.72
 142,530 154.19 155.39 151.66 99,870 64,380 8.2
29/11/2017
154.19
 111,550 152.79 154.86 151.39 48,420 17,750 7.1
28/11/2017
152.79
 115,950 154.53 155.19 151.46 25,800 1,540 5.6

Chính sách bảo mật | Điều khoản sử dụng |