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)
26/04/2024
66.30
 1,512,400 66.60 67.50 66 17,000 41,000 -1.6
25/04/2024
65.10
 682,700 65.40 65.50 63.70 174,500 103,200 4.7
24/04/2024
65.40
 985,100 63.30 65.80 63.10 263,800 1,600 16.9
23/04/2024
62.90
 651,200 62 62.90 62 300,600 19,700 17.6
22/04/2024
62.90
 783,600 62 63.40 61.40 246,100 16,000 14.4
19/04/2024
61
 1,502,500 62.50 63.60 61 68,700 5,800 3.9
17/04/2024
64
 783,700 66.40 66.40 64 15,500 10,000 0.4
16/04/2024
66
 2,003,400 66.10 67 64 78,300 1,200 5.0
15/04/2024
66
 2,301,400 70 70.70 66 5,700 400 0.4
12/04/2024
70.90
 1,082,300 70 71.50 69.50 700 26,200 -1.8
11/04/2024
69.60
 942,900 69.50 70.10 69.50 900 7,400 -0.5
10/04/2024
70.30
 787,800 71.80 71.80 70.20 900 5,600 -0.3
09/04/2024
71.50
 987,700 70 71.50 69.80 600 13,700 -0.9
08/04/2024
69.90
 745,300 71 71.20 69.90 3,700 13,900 -0.7
05/04/2024
70.40
 1,838,600 70 72.20 69.80 18,400 21,800 -0.2
04/04/2024
70.40
 1,083,500 70.40 71 70 11,200 600 0.7
03/04/2024
70.70
 1,759,200 71.90 72.60 70.70 300 233,000 -16.6
02/04/2024
71.90
 1,527,600 71.50 72 70.90 600 1,200 -0.0
01/04/2024
71.60
 2,121,000 73 73.40 70.90 1,300 18,300 -1.2
29/03/2024
73
 1,210,500 73 74 72.40 25,100 35,500 -0.8
28/03/2024
72.70
 1,229,300 74.50 74.50 72.30 22,400 59,700 -2.7
27/03/2024
73.50
 1,661,900 73.40 74.50 73.10 21,600 59,200 -2.8
26/03/2024
73.30
 1,449,000 73 73.40 72.10 24,300 18,100 0.5
25/03/2024
72.50
 1,878,200 71.80 73.40 71.50 245,400 48,900 14.2
22/03/2024
71.60
 2,178,000 72.10 72.90 71.30 50,600 312,400 -18.8
21/03/2024
71.80
 2,094,700 72.60 72.80 71.20 3,800 303,400 -21.5
20/03/2024
71.90
 1,641,700 71.20 71.90 70.20 68,700 319,300 -17.8
19/03/2024
70.30
 1,891,400 72.50 72.50 70.10 18,400 416,700 -28.4
18/03/2024
71.60
 5,901,200 77 77.60 71.60 183,100 187,900 -0.3
15/03/2024
76.90
 2,243,200 77 78.10 75.40 439,200 22,900 31.8
14/03/2024
77
 3,248,300 75.70 77.70 75.70 507,100 168,900 25.8
13/03/2024
75.70
 4,734,100 71.40 75.70 71.20 132,300 52,500 5.9
12/03/2024
70.80
 1,807,300 69.50 70.90 69 10,600 8,600 0.1
11/03/2024
69.20
 2,604,300 68.80 70.70 68.60 118,100 51,500 4.6
08/03/2024
69
 2,629,600 71.30 71.30 68.90 20,000 288,300 -18.8
07/03/2024
70.60
 2,106,900 70.30 71.40 70.20 29,500 314,600 -20.2
06/03/2024
70.90
 1,689,000 72.70 72.80 70.20 54,690 245,200 -13.6
05/03/2024
72.90
 1,901,400 72 73.50 71.10 715,400 11,932 50.8
04/03/2024
72
 3,901,300 71.80 73.40 71.50 352,300 40,900 22.7
01/03/2024
69
 4,060,400 66.80 69 66.80 441,800 38,000 27.6
29/02/2024
66.70
 1,474,400 67.40 67.40 66.10 6,230 18,700 -0.8
28/02/2024
67.20
 1,685,300 67.50 68.20 66.60 46,600 26,800 1.3
27/02/2024
67.30
 1,796,100 66.20 67.30 65.50 357,400 105,366 16.9
26/02/2024
65.60
 1,957,600 66 66.30 65 128,500 5,300 8.1
23/02/2024
65.80
 3,906,000 68.80 68.90 65.80 158,500 293,900 -9.2
22/02/2024
68.90
 1,818,900 68.60 69.70 68.60 269,700 0 18.6
21/02/2024
68.70
 1,626,700 69 69.40 68.10 2,400 200,000 -13.6
20/02/2024
68.80
 4,116,400 66.30 69.50 66.10 293,800 239,466 3.8
19/02/2024
66.30
 1,482,400 66.40 66.80 66 6,000 17,300 -0.7
16/02/2024
66.30
 1,189,700 67.50 67.50 66.30 300 78,000 -5.2
15/02/2024
67
 1,382,000 66.80 67.20 66.20 6,200 3,500 0.2
07/02/2024
66.20
 911,500 66.90 67.20 66.20 0 50,400 -3.3
06/02/2024
66.50
 2,289,400 64.70 67.50 63 88,100 2,000 5.6
05/02/2024
64.80
 3,711,900 66.90 67.20 64.80 2,300 49,800 -3.1
02/02/2024
66.90
 2,179,500 67.80 67.80 66.60 30,000 8,400 1.5
01/02/2024
67.20
 1,549,600 67.90 68.10 67.20 0 23,100 -1.6
31/01/2024
67.50
 2,734,300 69.50 70.60 67.40 33,200 14,600 1.3
30/01/2024
69.10
 939,300 69.20 69.20 68.30 3,300 22,100 -1.3
29/01/2024
68.90
 1,902,100 67.70 69.50 67.50 44,900 6,400 2.6
26/01/2024
67.70
 780,200 68 68.20 67.40 0 1,000 -0.1
25/01/2024
67.80
 1,116,300 67.80 67.80 66.70 0 10,100 -0.7
24/01/2024
67
 1,305,600 68 68.20 67 4,600 483,600 -32.2
23/01/2024
68
 925,900 67.90 68.10 67.10 100 37,300 -2.5
22/01/2024
67.90
 1,985,600 69.10 69.20 66.70 600 39,700 -2.6
19/01/2024
69
 1,030,100 69 69.90 68.20 1,300 53,400 -3.6
18/01/2024
68.60
 1,262,200 68.10 69 67.30 54,200 8,500 3.1
17/01/2024
68
 954,300 68.30 68.40 67.40 3,600 15,600 -0.8
16/01/2024
68
 1,426,500 66 68 66 28,300 14,000 1.0
15/01/2024
66
 1,634,200 67.60 68.30 65.50 300 18,600 -1.2
12/01/2024
67.60
 2,059,700 68 68.50 66.50 5,200 6,800 -0.1
11/01/2024
69
 1,594,700 67.70 69 67 100 30,200 -2.0
10/01/2024
67.70
 2,920,300 69.60 70 66.90 21,200 32,900 -0.8
09/01/2024
69.80
 1,089,400 69.40 71.10 69.20 4,000 7,900 -0.3
08/01/2024
69.90
 1,238,500 70 70.90 69.30 0 11,200 -0.8
05/01/2024
70
 913,400 70 70.60 69.50 200 100 0.0
04/01/2024
70
 1,488,800 71.20 71.50 69.80 153,400 12,900 9.9
03/01/2024
71
 1,879,800 67.70 71.60 67.70 11,200 12,700 -0.1
02/01/2024
67.70
 1,867,600 68.80 70 67.40 9,100 44,400 -2.4
29/12/2023
68.80
 1,071,400 68.60 69.50 68.40 30,000 39,400 -0.6
28/12/2023
68.60
 1,473,200 70 70 68.10 32,200 16,000 1.1
27/12/2023
69.70
 1,214,100 70 70 69.10 109,800 17,200 6.4
26/12/2023
69.50
 5,119,200 65.90 69.90 65.90 150,900 416,600 -18.2
25/12/2023
65.80
 1,161,500 65.50 66.50 64.90 6,400 68,600 -4.1
22/12/2023
65.20
 2,770,500 64 66.40 64 9,600 175,400 -10.9
21/12/2023
63.90
 888,500 63.60 64.80 63.10 34,600 28,900 0.4
20/12/2023
63.80
 751,700 64 64.70 63.60 7,700 100,400 -5.9
19/12/2023
63.80
 752,100 63.60 64 62.80 0 174,200 -11.0
18/12/2023
63.60
 1,385,100 62 64.30 61.60 42,300 26,200 1.0
15/12/2023
62
 984,500 62.10 62.80 61.30 32,300 700 2.0
14/12/2023
62.10
 818,300 63.10 63.50 61.90 10,000 14,800 -0.3
13/12/2023
62.40
 1,672,100 64.20 64.80 62.40 17,500 8,500 0.6
12/12/2023
64.10
 696,600 63.80 64.80 63.40 200 6,800 -0.4
11/12/2023
63.80
 1,013,900 64.50 64.90 63.10 100 3,700 -0.2
08/12/2023
64.30
 922,900 66.50 66.50 64 3,500 0 0.2
07/12/2023
65.70
 2,756,100 66.10 67.60 63.50 72,200 74,100 -0.1
06/12/2023
65.70
 1,285,400 64.40 66.10 64.20 3,300 100 0.2
05/12/2023
64.40
 1,137,000 65.50 65.80 64.30 7,500 41,200 -2.2
04/12/2023
65.50
 2,632,500 63.60 66.10 63.10 97,600 9,200 5.8
01/12/2023
62.50
 1,564,700 62.40 63.50 61.90 25,100 8,300 1.1
30/11/2023
62
 1,518,400 62 63.50 61.90 35,500 6,100 1.8

Chính sách bảo mật | Điều khoản sử dụng |