CTCP Xây dựng Coteccons (ctd)

65.90
0.60
(0.92%)
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)
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
14/02/2017
128.61
 177,640 130.18 130.18 128.42 11,140 23,050 -2.3
13/02/2017
130.18
 108,530 129.46 130.24 128.42 3,130 2,580 0.1
10/02/2017
129.46
 146,670 127.64 130.31 127.64 640 10 0.1
09/02/2017
127.64
 199,980 124.44 128.29 124.44 3,290 2,120 0.2
08/02/2017
124.44
 65,960 123.86 124.44 123.53 11,530 2,490 1.7
07/02/2017
123.86
 197,450 124.51 126.20 123.72 32,270 340 6.1
06/02/2017
124.51
 134,210 123.53 125.16 121.90 25,040 1,060 4.6
03/02/2017
123.53
 203,060 126.20 126.20 123.53 77,070 8,290 13.2
02/02/2017
126.20
 144,360 126.14 127.38 125.16 40,840 0 7.9
25/01/2017
126.14
 190,750 123.72 126.46 123.20 115,230 3,510 21.6
24/01/2017
123.72
 194,160 121.90 124.05 120.66 109,610 20 20.7
23/01/2017
121.90
 115,800 121.83 122.49 120.53 35,190 3,880 5.8
20/01/2017
121.83
 277,980 119.36 121.83 119.36 76,700 2,500 13.7
19/01/2017
119.36
 391,090 116.95 119.55 116.68 129,660 4,700 22.7
18/01/2017
116.95
 69,120 116.95 117.21 116.68 0 2,000 -0.4
17/01/2017
116.95
 74,740 116.03 117.01 115.38 20,000 2,300 3.2
16/01/2017
116.03
 64,760 116.68 117.27 115.71 5,370 0 1.0
13/01/2017
116.68
 51,670 116.68 116.68 116.16 2,830 2,050 0.1
12/01/2017
116.68
 130,800 116.68 117.99 116.03 5,320 30,460 -4.5
11/01/2017
116.68
 74,360 114.73 116.68 114.79 20,060 1,500 3.3
10/01/2017
114.73
 81,990 113.95 115.05 113.10 200 1,000 -0.1
09/01/2017
113.95
 253,570 116.16 116.16 113.10 2,500 5,720 -0.6
06/01/2017
116.16
 157,610 118.31 118.58 116.16 2,210 0 0.4
05/01/2017
118.31
 63,640 118.84 118.84 117.40 21,220 0 3.8
04/01/2017
118.84
 62,570 118.77 119.29 118.05 1,810 5,830 -0.7
03/01/2017
118.77
 86,650 118.97 118.97 117.99 6,140 0 1.1
30/12/2016
118.97
 124,660 117.27 118.97 116.42 65,260 3,720 11.1
29/12/2016
117.27
 137,720 116.55 117.92 115.51 5,340 20,460 -2.7
28/12/2016
116.55
 99,540 117.99 117.99 116.36 5,660 11,800 -1.1
27/12/2016
117.99
 98,900 120.14 120.92 117.99 1,350 0 0.2
26/12/2016
120.14
 110,120 118.90 120.14 118.58 11,210 5,000 1.1
23/12/2016
118.90
 79,980 118.64 119.62 118.25 38,800 5,220 6.1
22/12/2016
118.64
 132,340 118.38 119.88 117.66 16,250 18,990 -0.5
21/12/2016
118.38
 160,750 118.38 119.29 116.68 5,010 38,900 -6.1
20/12/2016
118.38
 109,320 119.29 120.60 117.86 200 0 0.0
19/12/2016
119.29
 152,110 119.62 121.70 119.29 19,500 7,820 2.2
16/12/2016
119.62
 266,800 115.64 119.75 115.05 93,090 7,750 15.5
15/12/2016
115.64
 72,200 116.03 116.10 114.79 2,970 0 0.5
14/12/2016
116.03
 65,830 114.40 116.68 113.56 3,190 350 0.5
13/12/2016
114.40
 118,240 116.03 116.36 112.12 14,390 0 2.5
12/12/2016
116.03
 151,300 115.71 117.34 115.25 31,030 1,000 5.4
09/12/2016
115.71
 238,190 112.06 117.27 112.12 9,150 1,400 1.4
08/12/2016
112.06
 68,440 111.80 112.12 110.75 0 1,860 -0.3
07/12/2016
111.80
 101,450 109.51 112.25 108.86 0 0 0
06/12/2016
109.51
 107,290 108.99 112.06 109.19 0 1,100 -0.2
05/12/2016
108.99
 74,120 110.10 110.10 108.54 0 1,000 -0.2
02/12/2016
110.10
 41,030 111.80 111.80 109.19 2,640 1,000 0.3
01/12/2016
111.80
 53,040 112.12 113.29 111.40 1,720 3,540 -0.3
30/11/2016
112.12
 126,040 107.62 112.12 107.10 12,040 8,110 0.6
29/11/2016
107.62
 61,240 109.19 109.51 107.62 5,040 19,000 -2.3
28/11/2016
109.19
 103,070 110.04 110.04 107.62 30,040 1,000 4.8
25/11/2016
110.04
 158,980 111.14 111.47 108.21 11,170 22,250 -1.9
24/11/2016
111.14
 97,010 112.77 113.43 110.95 740 3,100 -0.4
23/11/2016
112.77
 100,170 112.19 113.95 111.86 10,160 50 1.7
22/11/2016
112.19
 74,620 113.29 113.43 112.12 13,620 6,030 1.3

Chính sách bảo mật | Điều khoản sử dụng |