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)
07/07/2017
140.15
 52,310 141.78 141.78 140.15 8,320 10,060 -0.4
06/07/2017
141.78
 95,310 140.80 141.98 140.15 68,820 16,160 11.4
05/07/2017
140.80
 103,040 139.17 141.13 139.11 81,850 3,980 16.7
04/07/2017
139.17
 123,960 137.87 139.17 136.76 68,070 5,000 13.4
03/07/2017
137.87
 158,770 141.13 141.13 137.61 34,600 7,440 5.8
30/06/2017
141.13
 89,990 142.63 142.76 140.80 58,350 1,500 12.3
29/06/2017
142.63
 100,660 142.56 142.76 140.87 3,840 25,360 -4.7
28/06/2017
142.56
 106,730 142.43 143.09 142.11 53,160 2,220 11.1
27/06/2017
142.43
 66,970 142.11 142.76 141.52 5,450 3,800 0.4
26/06/2017
142.11
 26,800 142.43 142.76 140.80 3,310 540 0.6
23/06/2017
142.43
 176,120 140.28 145.69 139.04 33,100 2,000 6.8
22/06/2017
140.28
 47,610 140.15 140.74 139.50 9,160 3,650 1.2
21/06/2017
140.15
 144,310 140.93 140.93 138.20 60,400 3,600 11.5
20/06/2017
140.93
 218,390 141.46 142.50 139.50 58,450 48,350 2.2
19/06/2017
141.46
 113,010 141.46 142.04 141.13 86,280 100 18.7
16/06/2017
141.46
 66,560 140.80 143.41 140.80 34,850 1,290 7.3
15/06/2017
140.80
 51,140 141.65 142.63 140.41 7,280 9,710 -0.5
14/06/2017
141.65
 262,390 137.09 141.65 136.89 97,740 7,890 19.3
13/06/2017
137.09
 27,850 136.63 137.22 135.91 16,100 4,330 2.5
12/06/2017
136.63
 55,320 136.44 136.89 135.59 25,800 2,100 5.0
09/06/2017
136.44
 61,440 137.94 138.20 136.31 21,730 1,910 4.2
08/06/2017
137.94
 67,350 138.20 138.72 137.54 25,650 0 5.4
07/06/2017
138.20
 87,500 137.61 139.17 136.89 53,590 23,760 6.3
06/06/2017
137.61
 50,740 136.44 138.20 135.59 13,700 2,000 2.5
05/06/2017
136.44
 147,150 138.85 139.43 136.31 13,870 9,570 0.9
02/06/2017
138.85
 58,920 139.17 139.17 137.22 78,820 100 16.3
01/06/2017
139.17
 53,270 139.50 139.50 138.20 8,100 9,480 -0.3
31/05/2017
139.50
 155,720 135.59 139.83 134.29 74,000 17,010 12.0
30/05/2017
135.59
 118,460 138.85 140.41 135.59 13,400 500 2.7
29/05/2017
138.85
 120,210 138.85 139.89 137.94 24,410 1,360 4.9
26/05/2017
138.85
 230,350 136.89 140.15 136.89 55,670 1,200 11.6
25/05/2017
136.89
 180,420 131.03 136.89 130.90 32,740 2,000 6.3
24/05/2017
131.03
 63,060 130.37 131.68 130.37 64,950 750 12.1
23/05/2017
130.37
 71,650 130.83 130.90 129.79 15,050 3,510 2.3
22/05/2017
130.83
 123,280 131.68 131.74 130.37 9,770 6,200 0.7
19/05/2017
131.68
 50,370 132.00 132.33 131.03 29,150 470 5.7
18/05/2017
132.00
 67,470 132.59 132.92 131.87 48,860 0 9.7
17/05/2017
132.59
 105,170 131.03 132.72 131.03 12,080 2,150 2.0
16/05/2017
131.03
 72,810 132.33 132.92 131.03 22,910 0 4.6
15/05/2017
132.33
 125,820 131.03 132.92 130.18 59,150 2,800 11.3
12/05/2017
131.03
 76,290 131.35 131.81 130.90 22,920 1,750 4.3
11/05/2017
131.35
 108,180 132.00 132.00 130.96 36,500 1,500 7.0
10/05/2017
132.00
 59,000 132.66 133.24 131.74 18,210 400 3.6
09/05/2017
132.66
 98,100 131.35 132.92 131.48 35,400 700 7.0
08/05/2017
131.35
 124,560 130.70 131.68 130.31 119,070 5,650 21.9
05/05/2017
130.70
 49,820 130.24 131.09 130.11 6,050 8,870 -0.6
04/05/2017
130.24
 178,850 131.81 131.81 130.05 19,310 81,720 -12.5
03/05/2017
131.81
 49,130 132.98 133.63 131.81 2,100 1,000 0.2
28/04/2017
132.98
 63,580 133.63 134.22 132.20 3,910 1,870 0.4
27/04/2017
133.63
 117,880 132.98 134.48 133.05 34,290 800 6.9
26/04/2017
132.98
 97,960 132.79 133.57 132.79 49,620 2,430 9.7
25/04/2017
132.79
 98,910 131.81 133.31 131.55 7,030 160 1.4
24/04/2017
131.81
 58,650 133.24 133.63 131.03 74,580 3,310 13.7
21/04/2017
133.24
 246,000 133.18 133.63 132.66 9,790 4,120 1.2
20/04/2017
133.18
 151,790 132.00 133.96 131.68 106,480 1,320 20.5
19/04/2017
132.00
 93,000 131.03 132.85 130.37 16,070 4,700 2.3
18/04/2017
131.03
 168,770 129.72 131.03 128.09 53,430 101,500 -9.5
17/04/2017
129.72
 136,000 129.72 131.48 129.66 61,070 0 12.2
14/04/2017
129.72
 162,870 131.68 131.68 129.07 38,570 2,580 7.2
13/04/2017
131.68
 81,710 131.61 132.98 131.03 45,090 2,300 8.7
12/04/2017
131.61
 139,520 133.63 133.63 130.44 43,860 4,400 8.0
11/04/2017
133.63
 93,740 134.09 135.91 133.31 342,390 1,480 66.2
10/04/2017
134.09
 99,010 132.33 134.09 131.48 50,060 9,790 8.2
07/04/2017
132.33
 199,200 130.24 132.33 129.07 207,040 1,400 39.6
05/04/2017
130.24
 306,900 132.98 132.98 130.18 47,090 113,430 -13.3
04/04/2017
132.98
 223,600 133.96 133.96 131.55 52,830 7,150 9.3
03/04/2017
133.96
 123,050 136.50 136.57 133.76 3,100 5,030 -0.4
31/03/2017
136.50
 69,220 135.59 136.89 134.94 25,490 0 5.3
30/03/2017
135.59
 103,230 138.20 139.50 135.59 3,020 1,000 0.4
29/03/2017
138.20
 124,180 138.20 140.80 137.54 29,120 0 6.2
28/03/2017
138.20
 107,310 140.15 140.15 137.54 46,500 12,660 7.2
27/03/2017
140.15
 234,570 134.29 140.15 134.29 137,440 1,040 27.6
24/03/2017
134.29
 274,460 132.66 135.26 132.98 122,970 1,740 25.0
23/03/2017
132.66
 132,040 132.26 132.85 131.16 79,100 8,800 14.3
22/03/2017
132.26
 96,850 133.63 134.55 132.13 28,830 0 5.9
21/03/2017
133.63
 155,940 132.66 134.94 132.66 36,520 1,000 7.3
20/03/2017
132.66
 118,740 130.37 133.31 131.68 81,990 410 15.5
17/03/2017
130.37
 164,070 129.40 131.68 129.07 62,030 15,000 9.4
16/03/2017
129.40
 64,200 128.42 130.31 128.09 23,970 0 4.8
15/03/2017
128.42
 113,940 130.37 130.83 128.29 440 41,280 -8.1
14/03/2017
130.37
 113,100 130.31 131.03 129.07 620 9,360 -1.7
13/03/2017
130.31
 117,350 126.46 130.31 125.16 1,600 9,940 -1.6
10/03/2017
126.46
 197,210 125.48 127.31 125.22 53,620 94,050 -7.8
09/03/2017
125.48
 167,140 127.64 128.16 125.48 8,810 77,860 -13.4
08/03/2017
127.64
 136,210 128.55 129.14 127.38 5,680 52,330 -9.2
07/03/2017
128.55
 396,780 127.77 129.72 127.77 48,030 290,140 -47.7
06/03/2017
127.77
 326,680 132.07 132.66 127.77 44,220 122,200 -15.5
03/03/2017
132.07
 53,440 131.87 132.66 131.22 60 1,920 -0.4
02/03/2017
131.87
 51,700 131.61 132.92 131.55 900 1,000 -0.0
01/03/2017
131.61
 149,080 131.03 131.68 129.00 1,520 0 0.3
28/02/2017
131.03
 108,810 133.96 134.87 131.03 11,460 5,000 1.3
27/02/2017
133.96
 142,720 132.33 134.61 131.68 9,240 3,270 1.2
24/02/2017
132.33
 154,950 132.98 134.15 131.68 2,120 3,000 -0.2
23/02/2017
132.98
 205,620 136.24 136.37 132.33 4,460 31,920 -5.6
22/02/2017
136.24
 113,600 135.59 138.13 134.35 23,520 16,860 1.4
21/02/2017
135.59
 123,690 136.57 136.83 135.07 10,610 420 2.1
20/02/2017
136.57
 141,920 134.29 138.20 134.61 410 2,820 -0.5
17/02/2017
134.29
 167,910 131.09 134.29 130.37 10,140 15,170 -1.0
16/02/2017
131.09
 190,240 130.37 134.48 130.37 60,380 11,430 10.0
15/02/2017
130.37
 125,590 128.61 130.37 127.57 620 40 0.1

Chính sách bảo mật | Điều khoản sử dụng |