CTCP Xây dựng Coteccons (ctd)

65.30
0
(0%)
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)
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
30/11/2015
70.08
 31,990 70.08 70.08 68.66 22,990 0 3.3
27/11/2015
70.08
 52,800 71.03 71.03 68.66 9,230 25,800 -2.4
26/11/2015
71.03
 36,930 73.40 73.40 71.03 90,050 101,710 -1.8
25/11/2015
73.40
 94,790 73.40 73.87 72.45 68,660 0 10.7
24/11/2015
73.40
 61,330 75.29 75.29 71.03 3,980 0 0.6
23/11/2015
75.29
 51,700 72.92 75.77 71.98 29,000 10 4.6
20/11/2015
72.92
 210,110 71.03 73.40 71.50 140,490 110,590 4.6
19/11/2015
71.03
 144,480 66.77 71.03 67.72 48,130 0 7.0
18/11/2015
66.77
 79,080 66.77 67.24 65.82 120,000 170,550 -7.1
17/11/2015
66.77
 90,600 67.72 67.72 65.35 40,000 91,090 -7.2
16/11/2015
67.72
 163,470 66.30 69.14 66.77 0 140,490 -20.2
13/11/2015
66.30
 110,690 62.51 66.77 65.82 100,000 148,130 -6.7
12/11/2015
62.51
 36,960 58.72 62.51 59.19 0 0 0
11/11/2015
58.72
 5,050 58.72 59.19 58.25 0 0 0
10/11/2015
58.72
 8,240 58.25 58.72 58.25 0 0 0
09/11/2015
58.25
 13,730 58.25 58.72 57.77 0 0 0
06/11/2015
58.25
 39,210 58.72 59.19 57.30 70 0 0.0
05/11/2015
58.72
 22,960 59.19 59.19 58.25 0 0 0
04/11/2015
59.19
 14,870 58.72 59.19 58.25 0 0 0
03/11/2015
58.72
 13,810 58.25 58.72 56.82 20 0 0.0
02/11/2015
58.25
 24,790 59.19 59.67 57.30 0 0 0
30/10/2015
59.19
 48,940 58.72 59.19 58.25 17,000 70 2.1
29/10/2015
58.72
 54,740 61.09 61.09 58.25 8,150 0 1.1
28/10/2015
61.09
 17,740 61.56 62.98 60.61 5,700 20 0.8
27/10/2015
61.56
 45,790 61.09 61.56 60.61 17,850 0 2.3
26/10/2015
61.09
 65,370 60.61 62.51 61.09 20,600 17,000 0.5
23/10/2015
60.61
 29,370 60.14 60.61 60.14 13,070 8,150 0.6
22/10/2015
60.14
 35,110 58.72 60.14 57.77 13,200 5,700 1.0
21/10/2015
58.72
 38,490 57.77 59.19 57.77 0 17,850 -2.2
20/10/2015
57.77
 85,710 56.82 60.61 56.82 48,430 20,600 3.5
19/10/2015
56.82
 76,330 55.40 57.77 55.40 59,200 13,070 5.5
16/10/2015
55.40
 43,470 55.88 56.82 54.93 32,050 13,200 2.2
15/10/2015
55.88
 26,350 54.93 55.88 54.93 15,900 0 1.9
14/10/2015
54.93
 51,630 53.51 55.40 53.51 15,080 20,350 -0.6
13/10/2015
53.51
 79,690 52.09 54.46 52.09 21,420 49,030 -3.1
12/10/2015
52.09
 53,690 52.09 52.56 51.62 10,130 16,710 -0.7
09/10/2015
52.09
 39,110 53.04 53.04 52.09 28,580 0 3.2
08/10/2015
53.04
 152,730 52.56 53.51 51.62 135,500 84,570 5.7
07/10/2015
52.56
 68,730 54.46 54.46 52.56 28,100 21,420 0.7
06/10/2015
54.46
 206,120 51.14 54.46 51.14 129,500 2,000 14.1
05/10/2015
51.14
 119,730 50.20 52.09 49.72 94,500 3,600 9.7
02/10/2015
50.20
 129,450 47.12 50.20 47.12 50,380 35,000 1.6
01/10/2015
47.12
 128,870 46.64 47.12 46.17 30,410 108,700 -7.7
30/09/2015
46.64
 195,410 45.93 47.12 45.93 102,810 149,830 -4.6
29/09/2015
45.93
 100,920 45.93 46.41 45.46 51,760 75,100 -2.3
28/09/2015
45.93
 139,020 45.70 46.64 45.70 9,000 102,460 -9.1
25/09/2015
45.70
 41,250 44.99 45.93 44.75 51,000 77,990 -2.6
24/09/2015
44.99
 91,800 45.22 45.70 44.99 60,000 74,000 -1.3
23/09/2015
45.22
 89,760 44.51 45.46 44.51 3,990 79,790 -7.2
22/09/2015
44.51
 16,170 44.28 44.51 44.04 1,000 12,000 -1.0
21/09/2015
44.28
 4,750 44.75 44.75 44.28 500 610 -0.0
18/09/2015
44.75
 85,830 44.28 44.75 44.28 72,670 54,500 1.7
17/09/2015
44.28
 11,160 43.80 44.51 43.80 3,930 6,780 -0.3
16/09/2015
43.80
 6,070 43.57 43.80 43.57 200 4,300 -0.4
15/09/2015
43.57
 6,190 43.80 44.04 43.57 10 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |