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)
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
21/11/2016
113.29
 55,160 113.29 114.47 113.29 13,440 16,130 -0.5
18/11/2016
113.29
 130,370 114.60 114.79 112.32 10,100 24,390 -2.5
17/11/2016
114.60
 73,500 114.40 116.03 114.34 7,920 490 1.3
16/11/2016
114.40
 137,420 116.16 116.81 114.21 3,150 27,840 -4.4
15/11/2016
116.16
 118,130 117.34 117.34 116.03 61,100 49,920 2.0
14/11/2016
117.34
 102,340 117.53 118.64 116.10 33,100 16,500 3.0
11/11/2016
117.53
 46,150 117.92 118.64 116.36 7,150 0 1.3
10/11/2016
117.92
 122,920 116.68 119.29 117.34 7,720 56,920 -8.9
09/11/2016
116.68
 249,230 118.84 118.84 112.45 12,100 19,050 -1.2
08/11/2016
118.84
 85,100 118.97 120.60 117.99 17,000 6,500 1.9
07/11/2016
118.97
 89,900 117.01 120.60 117.21 41,400 35,260 1.1
04/11/2016
117.01
 52,330 117.47 118.58 116.23 0 24,390 -4.4
03/11/2016
117.47
 164,320 120.60 120.60 114.08 5,100 65,750 -10.9
02/11/2016
120.60
 161,790 123.86 123.86 120.60 23,080 13,200 1.9
01/11/2016
123.86
 165,680 127.11 127.11 123.33 4,510 4,520 -0.0
31/10/2016
127.11
 336,520 121.25 127.77 119.29 217,350 2,500 41.1
28/10/2016
121.25
 165,260 116.95 121.25 116.95 29,950 710 5.4
27/10/2016
116.95
 191,650 115.38 118.64 114.14 22,080 0 3.9
26/10/2016
115.38
 80,120 114.73 116.75 113.75 7,070 13,280 -1.1
25/10/2016
114.73
 295,480 110.82 118.58 107.04 6,130 116,460 -18.8
24/10/2016
110.82
 282,690 114.73 114.73 109.84 11,840 117,600 -18.1
21/10/2016
114.73
 241,380 118.97 119.29 113.43 1,520 110,740 -19.5
20/10/2016
118.97
 306,030 122.55 126.46 118.05 4,310 116,620 -20.8
19/10/2016
122.55
 86,750 121.90 123.53 121.90 1,400 42,770 -7.8
18/10/2016
121.90
 110,960 125.09 125.09 121.25 1,000 50,990 -9.4
17/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
17/10/2016
125.09
 87,620 124.72 129.00 124.90 2,490 34,750 -6.2
14/10/2016
124.72
 204,370 124.18 126.14 124.28 25,710 101,270 -19.3
13/10/2016
124.18
 208,410 122.23 125.16 121.74 34,500 145,200 -27.9
12/10/2016
122.23
 89,170 122.23 122.86 121.00 26,690 52,290 -6.4
11/10/2016
122.23
 152,190 119.24 122.23 117.97 10,100 92,810 -20.2
10/10/2016
119.24
 105,840 121.74 123.60 117.34 1,240 41,560 -9.9
07/10/2016
121.74
 142,090 123.69 123.69 118.71 620 53,070 -12.9
06/10/2016
123.69
 151,880 126.87 127.12 122.81 960 51,400 -12.9
05/10/2016
126.87
 67,620 128.09 129.07 125.65 4,410 28,750 -6.3
04/10/2016
128.09
 231,640 131.86 133.96 127.12 51,970 112,700 -16.2
03/10/2016
131.86
 158,660 126.92 134.94 130.05 7,080 1,910 1.4
30/09/2016
126.92
 92,130 127.12 127.36 126.14 4,180 110 1.1
29/09/2016
127.12
 100,210 126.38 127.90 126.14 20,370 500 5.2
28/09/2016
126.38
 88,970 123.20 126.97 123.20 3,490 20,590 -4.4
27/09/2016
123.20
 57,970 120.51 123.20 120.76 1,010 22,000 -5.2
26/09/2016
120.51
 167,190 118.31 121.49 118.31 35,150 120,140 -20.9
23/09/2016
118.31
 73,300 121.69 121.74 117.39 640 16,640 -3.9
22/09/2016
121.69
 100,550 121.74 122.23 121.20 650 29,980 -7.3
21/09/2016
121.74
 235,550 125.65 125.65 120.27 22,580 155,220 -33.6
20/09/2016
125.65
 60,000 124.67 125.65 123.25 5,400 650 1.2

Chính sách bảo mật | Điều khoản sử dụng |