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)
27/04/2016
83.34
 137,000 81.92 84.29 82.40 43,300 70,900 -4.9
26/04/2016
81.92
 128,050 80.50 82.87 80.03 330 96,440 -16.6
25/04/2016
80.50
 188,500 80.50 81.45 80.50 63,510 163,430 -17.0
22/04/2016
80.50
 158,380 80.50 82.40 80.03 4,140 96,280 -15.7
21/04/2016
80.50
 356,510 80.50 84.29 80.50 24,300 270,200 -43.2
20/04/2016
80.50
 205,680 79.08 80.98 79.08 45,500 156,660 -18.9
19/04/2016
79.08
 215,910 79.08 79.55 75.77 28,050 163,790 -22.6
15/04/2016
79.08
 92,340 81.45 81.92 79.08 38,710 27,000 2.0
14/04/2016
81.45
 145,940 83.34 83.34 80.50 69,360 102,840 -5.8
13/04/2016
83.34
 142,290 85.71 86.18 83.34 40,300 80,310 -7.0
12/04/2016
85.71
 120,620 84.76 88.08 84.76 9,460 71,200 -11.3
11/04/2016
84.76
 88,910 83.82 85.71 83.82 100 69,950 -12.5
08/04/2016
83.82
 76,910 84.29 85.71 83.34 0 43,000 -7.6
07/04/2016
84.29
 69,280 84.29 85.71 83.82 12,920 25,350 -2.2
06/04/2016
84.29
 80,160 85.24 86.18 84.29 3,800 67,920 -11.5
05/04/2016
85.24
 133,320 86.66 86.66 83.82 15,710 53,220 -6.7
04/04/2016
86.66
 88,630 88.55 91.39 86.66 21,670 48,570 -5.1
01/04/2016
88.55
 25,570 89.03 89.50 85.71 0 6,500 -1.2
31/03/2016
89.03
 52,750 90.45 90.45 88.55 8,750 7,500 0.2
30/03/2016
90.45
 19,760 89.03 90.45 88.55 3,840 0 0.7
29/03/2016
89.03
 73,040 91.39 94.23 89.03 7,690 46,030 -7.4
28/03/2016
91.39
 71,190 87.60 91.87 90.45 39,310 12,990 5.1
25/03/2016
87.60
 8,980 86.66 88.55 85.71 2,000 0 0.4
24/03/2016
86.66
 66,940 82.87 88.08 82.40 25,150 1,010 4.3
23/03/2016
82.87
 98,170 80.98 83.82 80.98 32,980 1,730 5.5
22/03/2016
80.98
 37,550 82.40 82.40 80.50 12,200 1,300 1.9
21/03/2016
82.40
 23,970 82.40 83.34 81.45 6,000 0 1.0
18/03/2016
82.40
 26,960 82.87 82.87 82.40 9,860 0 1.7
17/03/2016
82.87
 116,920 80.50 83.82 80.50 44,700 41,080 0.6
16/03/2016
80.50
 40,390 79.08 81.45 79.08 23,000 400 3.8
15/03/2016
79.08
 29,830 80.50 80.50 79.08 10 1,030 -0.2
14/03/2016
80.50
 42,400 82.40 82.40 80.50 60,850 45,480 2.6
11/03/2016
82.40
 56,640 81.92 82.40 80.03 32,820 61,630 -4.9
10/03/2016
81.92
 41,340 80.98 81.92 80.98 97,560 97,200 0.1
09/03/2016
80.98
 115,250 82.40 82.40 79.55 50,000 58,030 -1.4
08/03/2016
82.40
 87,120 79.55 82.40 79.55 105,240 93,000 2.2
07/03/2016
79.55
 84,530 79.08 82.87 79.08 9,590 16,000 -1.1
04/03/2016
79.08
 46,230 79.08 79.55 78.61 8,310 11,000 -0.5
03/03/2016
79.08
 24,740 80.03 80.03 78.61 13,610 5,000 1.4
02/03/2016
80.03
 69,910 77.19 80.03 77.66 51,430 25,060 4.4
01/03/2016
77.19
 206,990 72.45 77.19 72.45 134,780 82,390 8.4
29/02/2016
72.45
 26,650 72.92 72.92 71.98 0 0 0
26/02/2016
72.92
 17,080 72.45 73.40 72.45 0 6,440 -1.0
25/02/2016
72.45
 30,620 72.92 73.40 72.45 0 10,950 -1.7
24/02/2016
72.92
 32,240 73.87 74.35 71.50 5,000 170 0.7
23/02/2016
73.87
 36,960 71.98 74.82 71.98 0 0 0
22/02/2016
71.98
 32,350 69.61 71.98 69.14 0 0 0
19/02/2016
69.61
 19,420 69.61 69.61 69.14 710 0 0.1
18/02/2016
69.61
 31,230 69.14 69.61 68.66 1,650 0 0.2
17/02/2016
69.14
 44,930 69.14 70.08 68.66 500 1,500 -0.1
16/02/2016
69.14
 43,880 69.14 69.61 68.66 150 20,590 -3.0
15/02/2016
69.14
 24,240 66.77 70.08 68.66 9,500 3,810 0.8
05/02/2016
66.77
 54,370 66.30 67.24 65.82 2,500 85,010 -11.6
04/02/2016
66.30
 54,160 63.93 66.77 63.93 0 90,000 -12.6
03/02/2016
63.93
 73,220 64.40 64.40 62.98 29,440 48,590 -2.6
02/02/2016
64.40
 24,880 64.87 64.87 64.40 140 19,930 -2.7
01/02/2016
64.87
 49,950 64.87 66.30 64.87 16,300 44,250 -3.8
29/01/2016
64.87
 53,320 64.87 64.87 63.93 0 10,000 -1.4
28/01/2016
64.87
 37,270 65.82 65.82 64.87 0 8,980 -1.2
27/01/2016
65.82
 66,120 66.30 66.77 65.82 0 48,620 -6.8
26/01/2016
66.30
 38,480 67.72 67.72 65.82 0 24,270 -3.4
25/01/2016
67.72
 31,640 67.24 69.14 67.24 59,100 83,770 -3.6
22/01/2016
67.24
 88,190 67.24 68.19 65.82 30,000 46,650 -2.4
21/01/2016
67.24
 33,440 67.24 67.72 67.24 4,380 21,580 -2.4
20/01/2016
67.24
 20,550 67.24 67.24 66.77 0 5,230 -0.7
19/01/2016
67.24
 54,680 67.24 68.66 66.77 10,000 45,560 -5.1
18/01/2016
67.24
 85,970 68.66 68.66 65.82 26,990 26,900 0.0
15/01/2016
68.66
 55,160 70.08 70.08 68.66 39,920 40,600 -0.1
14/01/2016
70.08
 125,120 71.50 71.50 69.61 29,420 91,560 -9.2
13/01/2016
71.50
 126,250 71.50 71.50 71.03 35,430 121,500 -13.0
12/01/2016
71.50
 89,580 70.56 71.50 70.08 6,880 83,350 -11.5
11/01/2016
70.56
 38,010 72.92 72.92 70.56 20,900 42,270 -3.2
08/01/2016
72.92
 26,470 72.92 72.92 71.03 0 0 0
07/01/2016
72.92
 54,260 73.40 73.87 71.98 36,770 0 5.6
06/01/2016
73.40
 50,650 71.50 73.87 71.50 24,500 10,000 2.2
05/01/2016
71.50
 52,860 71.98 71.98 71.03 26,480 17,470 1.4
04/01/2016
71.98
 14,080 72.45 72.92 71.50 1,720 0 0.3
31/12/2015
72.45
 18,970 72.45 72.45 71.50 0 0 0
30/12/2015
72.45
 19,140 71.50 72.92 71.50 0 0 0
29/12/2015
71.50
 8,980 71.50 71.98 71.03 400 0 0.1
28/12/2015
71.50
 16,880 71.03 71.50 70.08 0 0 0
25/12/2015
71.03
 17,650 71.50 72.45 71.03 3,100 0 0.5
24/12/2015
71.50
 16,530 71.50 71.98 71.50 0 500 -0.1
23/12/2015
71.50
 42,310 72.45 72.92 70.08 50,000 55,340 -0.8
22/12/2015
72.45
 41,220 74.35 74.35 71.98 0 21,900 -3.4
21/12/2015
74.35
 30,370 74.35 74.82 73.87 11,170 10,610 0.1
18/12/2015
74.35
 117,440 74.82 75.29 73.87 38,170 99,200 -9.6
17/12/2015
74.82
 38,160 73.40 75.29 73.87 9,370 9,200 0.0
16/12/2015
73.40
 37,620 71.03 74.35 71.50 2,610 5,500 -0.4
15/12/2015
71.03
 16,750 71.50 71.50 71.03 200 2,510 -0.3
14/12/2015
71.50
 32,070 68.66 71.50 68.19 0 0 0
11/12/2015
68.66
 9,680 68.19 69.14 67.72 3,220 0 0.5
10/12/2015
68.19
 43,740 69.14 69.14 67.72 2,720 15,300 -1.8
09/12/2015
69.14
 11,810 71.03 71.03 68.66 1,570 4,000 -0.4
08/12/2015
71.03
 26,570 67.72 71.98 67.72 4,460 7,900 -0.5
07/12/2015
67.72
 41,300 69.14 69.14 67.24 26,000 44,000 -2.6
04/12/2015
69.14
 39,150 69.61 70.08 68.19 11,530 16,650 -0.7
03/12/2015
69.61
 39,680 71.03 71.50 69.61 33,850 27,450 0.9
02/12/2015
71.03
 43,320 70.56 71.50 70.08 30,000 0 4.5
01/12/2015
70.56
 46,260 70.08 70.56 69.14 30,000 0 4.4

Chính sách bảo mật | Điều khoản sử dụng |