CTCP Xây dựng Coteccons (ctd)

65.30
0
(0%)
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)
03/07/2018
94.79
 97,400 98.79 100.13 94.79 9,410 260 1.3
02/07/2018
98.79
 107,300 101.73 101.73 97.52 20,650 0 3.1
29/06/2018
101.73
 171,280 100.79 103.13 99.06 138,240 74,090 9.8
28/06/2018
100.79
 151,410 104.13 104.13 100.79 14,870 13,660 0.2
27/06/2018
104.13
 170,850 103.66 105.67 103.80 111,510 2,000 17.3
26/06/2018
103.66
 42,010 105.47 105.47 103.46 3,820 2,430 0.2
25/06/2018
105.47
 105,740 103.46 106.47 104.13 55,800 0 8.8
22/06/2018
103.46
 44,170 103.53 104.46 101.53 21,780 3,380 2.9
21/06/2018
103.53
 136,280 104.80 104.86 102.93 93,020 70 14.5
20/06/2018
104.80
 118,310 100.13 104.80 98.12 58,830 5,520 8.2
19/06/2018
100.13
 284,060 100.93 100.93 96.79 30,750 7,250 3.4
18/06/2018
100.93
 365,890 107.60 107.80 100.79 52,710 121,500 -10.6
15/06/2018
107.60
 121,400 106.80 109.07 106.80 50,710 0 8.2
14/06/2018
106.80
 196,890 107.47 108.74 106.27 62,230 110 10.0
13/06/2018
107.47
 348,310 104.60 107.47 104.86 143,420 120 22.9
12/06/2018
104.60
 182,770 106.87 106.87 103.66 11,000 9,500 0.2
11/06/2018
106.87
 260,070 105.13 110.14 103.33 103,960 17,730 14.0
08/06/2018
105.13
 390,020 106.60 106.60 102.53 83,060 11,160 11.3
07/06/2018
106.60
 293,970 109.47 111.47 106.60 131,730 26,990 17.1
06/06/2018
109.47
 470,370 104.13 109.87 104.13 155,580 50,310 17.0
05/06/2018
104.13
 615,670 98.12 104.40 97.79 199,010 63,040 20.3
04/06/2018
98.12
 571,650 95.19 100.06 97.12 303,520 221,690 12.0
01/06/2018
95.19
 499,260 94.79 95.79 92.45 121,180 14,870 15.1
31/05/2018
94.79
 317,800 92.12 95.79 89.45 73,280 16,970 8.0
30/05/2018
92.12
 296,420 88.51 92.45 88.78 56,920 50,000 1.0
29/05/2018
88.51
 431,190 82.77 88.51 83.44 102,710 110,290 -1.1
28/05/2018
82.77
 394,480 81.44 85.37 80.37 20,070 159,600 -17.2
25/05/2018
81.44
 583,280 86.44 86.44 81.30 68,430 321,890 -31.9
24/05/2018
86.44
 459,340 92.12 92.12 86.44 66,060 213,860 -19.3
23/05/2018
92.12
 526,190 96.52 96.52 90.71 163,040 68,500 13.1
22/05/2018
96.52
 126,560 96.52 98.06 94.79 26,950 2,020 3.6
21/05/2018
96.52
 121,660 96.12 99.12 95.59 8,090 19,610 -1.7
18/05/2018
96.12
 106,010 96.12 97.32 94.12 7,000 15,340 -1.2
17/05/2018
96.12
 102,830 97.19 97.39 95.45 590 20,610 -2.9
16/05/2018
97.19
 149,630 100.06 100.46 96.19 640 48,030 -6.9
15/05/2018
100.06
 202,100 98.79 101.13 98.46 840 25,250 -3.7
14/05/2018
98.79
 308,340 96.59 100.13 96.92 36,720 75,660 -5.8
11/05/2018
96.59
 294,920 94.85 96.99 93.45 630 143,430 -20.5
10/05/2018
94.85
 519,070 94.79 96.92 93.18 0 276,640 -39.2
09/05/2018
94.79
 334,010 90.58 96.12 89.45 1,130 155,140 -21.2
08/05/2018
90.58
 143,600 91.45 93.18 90.45 3,490 62,870 -8.1
07/05/2018
91.45
 112,260 89.78 91.45 88.04 1,760 20,000 -2.5
04/05/2018
89.78
 84,630 86.71 89.91 87.11 1,320 16,060 -1.9
03/05/2018
86.71
 236,970 88.18 88.18 85.64 57,060 79,340 -2.9
02/05/2018
88.18
 73,920 90.11 91.45 88.18 710 16,080 -2.1
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

Chính sách bảo mật | Điều khoản sử dụng |