CTCP Xây dựng Coteccons (ctd)

65.50
0.20
(0.31%)
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)
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
27/11/2017
154.53
 67,650 156.40 156.53 154.19 36,910 0 8.6
24/11/2017
156.40
 105,530 156.20 156.86 155.06 323,220 260,840 14.6
23/11/2017
156.20
 102,370 155.46 159.53 154.19 600,980 130,550 109.5
22/11/2017
155.46
 35,610 153.99 156.20 153.53 3,320 1,500 0.4
21/11/2017
153.99
 107,120 151.92 157.20 152.19 60,580 11,750 11.4
20/11/2017
151.92
 97,440 154.19 154.19 151.52 68,610 59,550 2.1
17/11/2017
154.19
 109,260 156.20 157.20 153.33 1,540 9,490 -1.8
16/11/2017
156.20
 126,090 158.67 158.87 154.86 1,170 840 0.1
15/11/2017
158.67
 105,500 159.53 163.47 156.86 4,040 4,260 -0.1
14/11/2017
159.53
 347,860 156.86 160.20 156.86 144,180 75,520 15.8
13/11/2017
156.86
 102,900 154.19 157.53 152.86 4,930 1,040 0.9
10/11/2017
154.19
 176,450 153.53 156.86 152.72 56,350 730 13.0
09/11/2017
153.53
 105,390 157.53 157.66 153.19 59,160 57,050 0.5
08/11/2017
157.53
 195,690 157.33 160.13 157.20 66,610 42,310 5.8
07/11/2017
157.33
 124,280 158.87 158.87 148.12 60,350 45,470 3.5
06/11/2017
158.87
 156,320 150.19 158.87 150.19 43,780 5,940 8.7
03/11/2017
150.19
 62,770 150.86 151.19 149.45 36,650 5,600 7.0
02/11/2017
150.86
 245,180 148.19 151.52 148.19 110,110 1,000 24.5
01/11/2017
148.19
 97,930 145.52 149.52 146.18 24,600 1,000 5.2
31/10/2017
145.52
 110,380 148.79 150.32 145.52 13,780 660 2.9
30/10/2017
148.79
 356,230 142.85 148.79 143.65 30,980 82,100 -11.2
27/10/2017
142.85
 101,610 140.18 142.85 140.18 4,110 800 0.7
26/10/2017
140.18
 111,970 140.18 140.84 139.51 83,526 71,586 2.5
25/10/2017
140.18
 16,590 140.18 141.44 139.24 2,570 3,600 -0.2
24/10/2017
140.18
 110,070 138.77 142.18 137.51 32,950 3,120 6.2
23/10/2017
138.77
 114,980 142.85 143.51 138.37 8,300 160 1.7
20/10/2017
142.85
 93,290 142.18 143.65 142.18 13,880 440 2.9
19/10/2017
142.18
 62,690 142.18 142.78 140.84 1,240 150 0.2
18/10/2017
142.18
 81,700 141.78 143.38 141.84 11,350 1,140 2.2
17/10/2017
141.78
 120,370 140.78 142.18 141.18 85,480 1,170 17.2
16/10/2017
140.78
 196,490 138.17 141.51 138.84 3,950 24,330 -4.2
13/10/2017
138.17
 78,670 138.17 138.17 136.84 96,820 4,080 19.2
12/10/2017
138.17
 33,930 138.17 138.51 137.84 5,350 700 1.0
11/10/2017
138.17
 36,110 135.50 138.84 135.04 11,960 2,000 2.1
10/10/2017
135.50
 37,440 135.50 136.10 134.57 280 2,720 -0.5
09/10/2017
135.50
 43,270 135.57 136.30 134.97 0 2,740 -0.6
06/10/2017
135.57
 63,120 137.51 137.84 135.57 1,010 7,200 -1.3
05/10/2017
137.51
 78,010 138.84 139.51 137.31 55,080 3,560 10.6
04/10/2017
138.84
 17,950 136.50 138.97 135.57 3,960 2,100 0.4
03/10/2017
136.50
 99,260 138.17 138.71 134.84 6,430 69,340 -12.9
02/10/2017
138.17
 12,200 138.84 139.31 137.84 500 2,840 -0.5
29/09/2017
138.84
 35,720 138.91 139.51 138.57 20,980 2,040 3.9
28/09/2017
138.91
 22,720 140.04 140.51 138.91 100 0 0.0
27/09/2017
140.04
 44,740 139.57 140.84 139.51 38,640 230 8.1
26/09/2017
139.57
 33,450 139.31 140.04 138.84 16,190 3,940 2.6
25/09/2017
139.31
 12,010 140.18 140.18 139.24 170 2,090 -0.4
22/09/2017
140.18
 36,550 139.98 140.84 139.84 24,290 1,010 4.9
21/09/2017
139.98
 16,270 140.11 140.71 139.98 12,170 60 2.5
20/09/2017
140.11
 23,760 140.18 140.84 139.51 8,680 2,100 1.4
19/09/2017
140.18
 18,310 140.84 141.51 139.24 4,120 3,510 0.1
18/09/2017
140.84
 23,500 142.24 142.31 139.51 1,780 8,280 -1.4
15/09/2017
142.24
 51,200 142.18 142.78 142.18 21,280 2,100 4.1
14/09/2017
142.18
 90,420 140.84 142.51 140.18 19,260 2,900 3.5
13/09/2017
140.84
 96,930 139.51 140.84 138.57 67,570 1,650 13.9
12/09/2017
139.51
 57,200 139.31 139.84 138.91 48,470 14,400 7.1

Chính sách bảo mật | Điều khoản sử dụng |