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)
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
19/09/2016
124.67
 140,480 127.46 128.00 124.67 520 28,630 -7.3
16/09/2016
127.46
 113,630 125.84 129.56 126.14 80 68,260 -17.8
15/09/2016
125.84
 46,910 124.67 127.02 123.69 600 26,900 -6.8
14/09/2016
124.67
 77,120 122.71 125.50 122.23 6,820 16,820 -2.5
13/09/2016
122.71
 134,640 126.14 126.14 121.74 540 58,540 -14.5
12/09/2016
126.14
 108,440 130.05 130.05 125.16 430 25,920 -6.7
09/09/2016
130.05
 105,210 129.56 132.98 129.56 18,730 30,500 -3.1
08/09/2016
129.56
 116,230 126.14 129.56 125.65 40,520 19,220 5.6
07/09/2016
126.14
 112,390 125.65 126.14 123.69 38,110 1,600 9.4
06/09/2016
125.65
 112,430 124.18 125.65 123.20 25,540 3,540 5.6
05/09/2016
124.18
 185,140 121.25 126.63 121.25 20,030 15,810 1.1
01/09/2016
121.25
 183,320 118.80 121.74 117.34 32,290 0 8.0
31/08/2016
118.80
 151,750 115.87 118.80 115.38 11,080 2,480 2.1
30/08/2016
115.87
 218,720 110.98 115.87 110.98 16,290 0 3.8
29/08/2016
110.98
 168,150 110.98 113.43 110.49 15,200 2,000 3.1
26/08/2016
110.98
 104,130 110.98 111.47 110.00 1,950 0 0.4
25/08/2016
110.98
 108,450 109.51 110.98 108.54 29,600 28,000 0.4
24/08/2016
109.51
 71,480 107.56 109.51 107.07 5,460 0 1.2
23/08/2016
107.56
 83,300 108.05 108.05 106.09 710 26,000 -5.5
22/08/2016
108.05
 63,030 109.51 110.00 108.05 5,680 850 1.1
19/08/2016
109.51
 88,920 111.47 111.96 109.51 90 10 0.0
18/08/2016
111.47
 158,760 108.54 111.47 108.54 42,680 11,640 7.0
17/08/2016
108.54
 126,040 105.60 108.54 105.11 28,820 0 6.3
16/08/2016
105.60
 73,710 105.11 106.58 105.11 2,280 2,100 0.0
15/08/2016
105.11
 64,580 104.14 105.11 103.16 3,080 0 0.7
12/08/2016
104.14
 97,900 105.11 106.09 103.65 4,250 720 0.8
11/08/2016
105.11
 167,150 103.65 105.11 103.16 82,450 13,000 14.8
10/08/2016
103.65
 157,660 100.71 104.14 100.71 47,680 7,500 8.4
09/08/2016
100.71
 78,670 99.25 101.20 98.76 8,670 3,460 1.1
08/08/2016
99.25
 171,190 100.71 100.71 98.27 1,450 15,700 -2.9
05/08/2016
100.71
 129,150 102.18 102.18 98.76 0 35,020 -7.2
04/08/2016
102.18
 84,150 103.65 104.63 102.18 6,240 27,260 -4.4
03/08/2016
103.65
 94,620 105.60 105.60 103.65 3,780 340 0.7
02/08/2016
105.60
 132,120 108.54 108.54 105.60 16,220 0 3.5
01/08/2016
108.54
 32,260 108.54 109.03 107.56 2,900 0 0.6
29/07/2016
108.54
 65,460 110.00 110.49 108.54 2,100 10,900 -2.0
28/07/2016
110.00
 72,860 110.00 110.98 109.51 7,410 9,270 -0.4
27/07/2016
110.00
 48,300 108.54 110.00 107.56 12,130 9,640 0.6
26/07/2016
108.54
 82,170 108.54 108.54 106.58 9,770 640 2.0
25/07/2016
108.54
 66,470 109.51 110.00 108.54 30,400 13,890 3.7
22/07/2016
109.51
 84,780 110.00 110.00 106.58 3,190 0 0.7
21/07/2016
110.00
 202,830 107.56 114.40 109.51 10,340 31,430 -4.7
20/07/2016
107.56
 97,600 106.09 108.54 106.09 16,310 10,000 1.4
19/07/2016
106.09
 136,790 106.58 108.54 104.63 2,000 0 0.4
18/07/2016
106.58
 69,890 104.14 106.58 104.14 16,170 0 3.5
15/07/2016
104.14
 67,140 105.11 105.11 101.69 1,310 1,000 0.1
14/07/2016
105.11
 127,120 103.65 106.09 102.67 16,090 0 3.5
13/07/2016
103.65
 107,150 101.69 103.65 101.69 1,110 0 0.2
12/07/2016
101.69
 61,800 100.71 101.69 99.25 6,280 0 1.3
11/07/2016
100.71
 135,050 102.67 102.67 98.76 380 200 0.0
08/07/2016
102.67
 66,240 102.67 103.16 101.20 29,840 200 6.2
07/07/2016
102.67
 131,630 99.74 102.67 99.74 19,730 2,600 3.6
06/07/2016
99.74
 138,880 98.27 99.74 97.29 4,580 20,020 -3.1
05/07/2016
98.27
 238,080 95.34 98.76 95.83 26,340 1,000 5.1
04/07/2016
95.34
 62,090 95.83 96.31 95.34 2,620 32,340 -5.8

Chính sách bảo mật | Điều khoản sử dụng |