CTCP Xây dựng Coteccons (ctd)

65.30
-0.10
(-0.15%)
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)
20/04/2015
33.70
 17,860 33.47 33.92 33.47 0 0 0
17/04/2015
33.47
 7,140 33.47 33.70 33.47 0 3,000 -0.2
16/04/2015
33.47
 27,550 33.47 33.70 33.25 1,000 0 0.1
15/04/2015
33.47
 37,210 33.70 33.70 33.03 0 14,300 -1.1
14/04/2015
33.70
 41,310 33.47 34.14 33.25 0 0 0
13/04/2015
33.47
 13,700 33.03 34.14 33.25 3,400 0 0.3
10/04/2015
33.03
 5,620 34.14 34.14 33.03 2,350 1,000 0.1
09/04/2015
34.14
 3,750 33.70 34.14 33.70 0 0 0
08/04/2015
33.70
 19,310 33.47 34.36 33.47 10,000 0 0.8
07/04/2015
33.47
 69,030 32.81 34.58 33.25 34,220 3,400 2.3
06/04/2015
32.81
 33,710 33.03 33.03 32.59 11,760 2,350 0.7
03/04/2015
33.03
 80,170 34.36 35.03 32.37 63,330 0 4.8
02/04/2015
34.36
 66,700 33.25 35.25 33.92 46,200 10,000 2.8
01/04/2015
33.25
 79,490 31.26 33.25 31.48 74,490 0 5.6
31/03/2015
31.26
 8,020 31.04 31.26 31.04 0 0 0
30/03/2015
31.04
 12,280 31.04 31.48 31.04 1,860 0 0.1
27/03/2015
31.04
 24,560 31.04 31.92 30.59 0 0 0
26/03/2015
31.04
 5,940 31.04 31.70 30.81 270,000 500,000 -15.1
25/03/2015
31.04
 19,570 31.70 31.70 30.81 0 1,800 -0.1
24/03/2015
31.70
 24,950 31.70 31.70 31.04 0 1,800 -0.1
23/03/2015
31.70
 17,240 32.37 32.37 31.48 0 50 -0.0
20/03/2015
32.37
 23,730 32.37 32.59 31.48 0 0 0
19/03/2015
32.37
 46,200 31.70 32.81 31.70 40,000 40,000 0
18/03/2015
31.70
 84,790 29.71 31.70 29.93 0 0 0
17/03/2015
29.71
 20,470 28.82 29.71 28.82 0 0 0
16/03/2015
28.82
 24,560 28.82 28.82 28.38 0 0 0
13/03/2015
28.82
 27,430 29.04 29.04 28.60 0 0 0
12/03/2015
29.04
 49,710 28.60 29.04 27.93 50,000 50,000 0
11/03/2015
28.60
 21,600 28.38 28.82 27.93 0 0 0
10/03/2015
28.38
 83,440 26.60 28.38 26.60 0 0 0
09/03/2015
26.60
 8,490 26.60 26.82 26.60 0 0 0
06/03/2015
26.60
 7,810 26.82 26.82 26.60 0 0 0
05/03/2015
26.82
 28,940 26.60 26.82 26.60 0 0 0
04/03/2015
26.60
 31,420 26.60 26.82 26.60 0 0 0
03/03/2015
26.60
 7,580 26.60 26.60 26.60 0 0 0
02/03/2015
26.60
 10,160 26.60 27.05 26.60 0 0 0
27/02/2015
26.60
 14,680 27.05 27.05 26.60 0 0 0
26/02/2015
27.05
 5,010 26.82 27.05 26.60 0 0 0
25/02/2015
26.82
 2,830 26.60 26.82 26.60 0 0 0
24/02/2015
26.60
 4,660 26.60 26.82 26.60 0 0 0
13/02/2015
26.60
 2,000 26.60 26.60 26.60 0 0 0
12/02/2015
26.60
 5,810 26.60 27.93 26.60 50,400 50,000 0.0
11/02/2015
26.60
 4,010 26.60 27.05 26.60 0 0 0
10/02/2015
26.60
 1,000 26.60 26.60 26.60 0 0 0
09/02/2015
26.60
 8,560 26.16 26.82 26.38 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |