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)
06/02/2015
26.16
 1,430 26.60 26.60 26.16 0 400 -0.0
05/02/2015
26.60
 5,030 26.60 26.60 26.16 0 0 0
04/02/2015
26.60
 1,000 27.49 27.49 26.60 0 0 0
03/02/2015
27.49
 10 26.60 27.49 27.49 0 0 0
02/02/2015
26.60
 2,000 26.60 26.60 26.60 0 0 0
30/01/2015
26.60
 30,000 26.60 27.49 26.60 0 0 0
29/01/2015
26.60
 3,550 27.49 27.49 26.60 0 0 0
28/01/2015
27.49
 510 27.71 27.71 26.60 0 0 0
27/01/2015
27.71
 420 26.60 28.15 26.60 0 0 0
26/01/2015
26.60
 980 26.60 26.60 26.38 0 0 0
23/01/2015
26.60
 6,730 26.60 26.60 26.38 0 0 0
22/01/2015
26.60
 310 27.05 27.05 26.60 0 0 0
21/01/2015
27.05
 20 27.27 27.27 27.05 0 0 0
20/01/2015
27.27
 30 26.60 27.27 27.27 0 0 0
19/01/2015
26.60
 0 26.60 26.60 26.60 0 0 0
16/01/2015
26.60
 1,050 26.82 26.82 26.60 0 0 0
15/01/2015
26.82
 3,760 26.82 26.82 26.60 0 0 0
14/01/2015
26.82
 12,810 26.82 27.05 26.82 9,560 0 0.6
13/01/2015
26.82
 4,210 26.82 26.82 26.60 2,100 0 0.1
12/01/2015
26.82
 8,030 27.27 27.27 26.38 5,000 0 0.3
09/01/2015
27.27
 2,340 25.94 27.27 25.94 0 0 0
08/01/2015
25.94
 11,510 25.94 25.94 25.27 0 9,560 -0.5
07/01/2015
25.94
 3,150 26.16 26.16 25.72 0 2,100 -0.1
06/01/2015
26.16
 7,040 25.27 26.38 25.49 0 5,000 -0.3
05/01/2015
25.27
 20 25.27 26.60 25.27 0 0 0
31/12/2014
25.27
 1,010 25.94 25.94 25.27 0 0 0
30/12/2014
25.94
 0 25.94 25.94 25.94 0 0 0
29/12/2014
25.94
 270 26.16 26.16 25.94 0 0 0
26/12/2014
26.16
 10 25.94 26.16 26.16 0 0 0
25/12/2014
25.94
 420 26.16 26.16 25.72 0 0 0
24/12/2014
26.16
 1,880 25.49 26.16 25.05 0 0 0
23/12/2014
25.49
 1,020 25.94 25.94 25.27 0 0 0
22/12/2014
25.94
 5,550 26.16 26.16 24.83 0 0 0
19/12/2014
26.16
 16,150 25.72 26.16 23.94 0 0 0
18/12/2014
25.72
 4,900 26.38 26.60 25.72 0 0 0
17/12/2014
26.38
 7,530 26.82 26.82 25.05 0 0 0
16/12/2014
26.82
 2,510 26.82 26.82 25.72 0 0 0
15/12/2014
26.82
 5,010 26.38 26.82 26.16 0 0 0
12/12/2014
26.38
 7,350 26.60 26.60 26.38 0 0 0
11/12/2014
26.60
 40 27.05 27.05 26.60 0 0 0
10/12/2014
27.05
 6,550 26.60 27.05 26.60 2,940 0 0.2
09/12/2014
26.60
 20,510 26.82 26.82 26.16 0 0 0
08/12/2014
26.82
 9,160 26.60 26.82 26.60 0 0 0
05/12/2014
26.60
 100 26.60 26.60 26.60 0 0 0
04/12/2014
26.60
 6,860 26.60 27.05 26.60 0 2,940 -0.2
03/12/2014
26.60
 900 26.82 26.82 26.60 0 0 0
02/12/2014
26.82
 1,570 27.49 27.49 26.60 0 0 0
01/12/2014
27.49
 1,620 27.05 27.49 27.27 0 0 0
28/11/2014
27.05
 7,220 27.05 27.05 26.38 0 0 0
27/11/2014
27.05
 20 27.05 27.05 27.05 0 0 0
26/11/2014
27.05
 1,340 26.82 27.05 26.38 0 0 0
25/11/2014
26.82
 1,040 26.16 26.82 26.16 0 0 0
24/11/2014
26.16
 7,530 26.60 27.49 26.16 0 0 0
21/11/2014
26.60
 1,760 26.60 27.49 26.60 0 0 0
20/11/2014
26.60
 9,040 27.49 27.71 26.60 0 0 0
19/11/2014
27.49
 810 27.71 27.71 27.49 0 0 0
18/11/2014
27.71
 6,170 27.49 27.93 27.27 0 0 0
17/11/2014
27.49
 6,380 27.71 27.93 27.49 0 0 0
14/11/2014
27.71
 4,720 27.49 27.71 27.49 1,510 0 0.1
13/11/2014
27.49
 9,340 27.49 27.49 26.82 0 0 0
12/11/2014
27.49
 10,760 27.05 27.49 27.05 0 0 0
11/11/2014
27.05
 1,230 26.60 27.27 26.60 0 0 0
10/11/2014
26.60
 2,860 27.27 27.27 26.60 95,000 96,510 -0.1
07/11/2014
27.27
 20 27.05 27.27 27.27 0 0 0
06/11/2014
27.05
 500 27.05 27.05 27.05 0 0 0
05/11/2014
27.05
 570 26.60 27.05 26.60 0 0 0
04/11/2014
26.60
 510 27.05 27.49 26.60 0 0 0
03/11/2014
27.05
 22,650 26.82 27.05 26.82 0 0 0
31/10/2014
26.82
 1,380 27.05 27.05 26.82 0 0 0
30/10/2014
27.05
 310 26.60 27.05 26.60 0 0 0
29/10/2014
26.60
 5,060 26.60 26.60 25.72 0 0 0
28/10/2014
26.60
 980 27.05 27.05 25.72 0 0 0
27/10/2014
27.05
 110 27.05 27.05 27.05 0 0 0
24/10/2014
27.05
 7,630 27.49 27.49 25.94 0 0 0
23/10/2014
27.49
 10 27.27 27.49 27.49 0 0 0
22/10/2014
27.27
 1,300 27.49 27.49 27.27 0 0 0
21/10/2014
27.49
 3,000 26.82 27.49 26.82 0 0 0
20/10/2014
26.82
 0 26.82 26.82 26.82 0 0 0
17/10/2014
26.82
 14,360 27.05 27.05 25.27 0 0 0
16/10/2014
27.05
 10,220 27.49 27.71 26.60 3,000 0 0.2
15/10/2014
27.49
 1,000 27.71 27.71 27.49 0 0 0
14/10/2014
27.71
 2,040 27.27 27.93 27.05 0 0 0
13/10/2014
27.27
 2,500 27.27 27.27 27.05 0 0 0
10/10/2014
27.27
 17,150 27.71 27.71 27.27 0 3,000 -0.2
09/10/2014
27.71
 10,000 28.15 28.15 27.49 0 0 0
08/10/2014
28.15
 15,920 27.93 28.15 27.49 200 0 0.0
07/10/2014
27.93
 16,530 28.15 28.15 27.49 0 0 0
06/10/2014
28.15
 170 28.15 28.15 27.93 0 0 0
03/10/2014
28.15
 16,670 27.93 28.82 27.49 0 0 0
02/10/2014
27.93
 11,080 29.04 29.04 27.49 500 200 0.0
01/10/2014
29.04
 4,480 29.26 29.26 27.27 0 0 0
30/09/2014
29.26
 1,100 29.26 29.26 29.26 0 0 0
29/09/2014
29.26
 1,510 29.26 29.48 29.26 1,310 0 0.1
26/09/2014
29.26
 32,750 28.82 29.48 28.82 5,500 500 0.3
25/09/2014
28.82
 18,060 28.82 29.04 28.60 0 0 0
24/09/2014
28.82
 10 28.38 28.82 28.82 0 0 0
23/09/2014
28.38
 7,010 28.82 29.26 28.38 158,580 159,890 -0.1
22/09/2014
28.82
 16,700 27.93 28.82 28.15 0 5,500 -0.4
19/09/2014
27.93
 16,020 27.71 28.82 27.93 10,190 0 0.7
18/09/2014
27.71
 25,300 27.71 27.71 27.05 320 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |