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)
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
17/09/2014
27.71
 7,800 27.71 27.71 27.49 0 0 0
16/09/2014
27.71
 3,810 27.71 27.71 27.27 0 0 0
15/09/2014
27.71
 11,610 29.04 29.04 27.71 1,854,173 1,862,173 -0.5
12/09/2014
29.04
 17,860 27.49 29.04 27.05 0 500 -0.0
11/09/2014
27.49
 10 27.27 27.49 27.49 0 0 0
10/09/2014
27.27
 14,310 27.27 27.71 26.60 5,100 0 0.3
09/09/2014
27.27
 27,710 27.27 27.27 26.82 200 2,000 -0.1
08/09/2014
27.27
 12,870 27.27 27.71 27.05 0 0 0
05/09/2014
27.27
 3,500 27.27 27.27 27.27 3,500 0 0.2
04/09/2014
27.27
 3,310 27.27 27.27 26.82 0 2,300 -0.1
03/09/2014
27.27
 10,380 27.49 27.49 26.82 0 3,000 -0.2
29/08/2014
27.49
 350 27.49 27.49 27.49 0 0 0
28/08/2014
27.49
 3,220 27.05 27.49 27.05 0 0 0
27/08/2014
27.05
 9,490 27.05 27.05 26.82 0 3,500 -0.2
26/08/2014
27.05
 510 27.05 27.05 27.05 0 0 0
25/08/2014
27.05
 13,310 27.27 27.93 26.38 0 0 0
22/08/2014
27.27
 110 26.38 27.27 26.38 0 0 0
21/08/2014
26.38
 10,040 26.60 27.05 26.16 0 0 0
20/08/2014
26.60
 1,090 27.05 27.05 26.16 0 0 0
19/08/2014
27.05
 360 26.60 27.05 27.05 0 0 0
18/08/2014
26.60
 4,000 26.82 26.82 26.60 0 0 0
15/08/2014
26.82
 3,930 27.05 27.05 26.82 0 0 0
14/08/2014
27.05
 3,950 26.82 27.05 26.60 0 0 0
13/08/2014
26.82
 1,220 27.05 27.05 26.82 0 0 0
12/08/2014
27.05
 720 27.27 27.27 27.05 0 0 0
11/08/2014
27.27
 0 27.27 27.27 27.27 0 0 0
08/08/2014
27.27
 11,520 27.05 27.27 26.60 0 0 0
07/08/2014
27.05
 9,020 27.05 27.05 26.60 0 0 0
06/08/2014
27.05
 2,000 27.49 27.49 27.05 0 0 0
05/08/2014
27.49
 20 27.05 27.49 26.82 0 0 0
04/08/2014
27.05
 100 27.05 27.05 27.05 0 0 0
01/08/2014
27.05
 7,530 27.71 27.71 27.05 0 0 0
31/07/2014
27.71
 510 27.71 27.71 26.82 0 0 0
30/07/2014
27.71
 0 27.71 27.71 27.71 0 0 0
29/07/2014
27.71
 450 27.71 27.71 27.71 0 0 0
28/07/2014
27.71
 100 27.71 27.71 27.71 0 0 0
25/07/2014
27.71
 7,090 27.71 27.71 27.49 0 0 0
24/07/2014
27.71
 1,890 27.71 27.71 27.49 0 0 0
23/07/2014
27.71
 3,500 27.71 27.71 27.71 0 0 0
22/07/2014
27.71
 3,830 27.27 27.71 27.27 0 0 0
21/07/2014
27.27
 3,500 27.71 27.71 27.27 0 0 0
18/07/2014
27.71
 3,890 27.71 27.71 27.05 0 0 0
17/07/2014
27.71
 2,750 27.71 27.71 27.71 0 0 0
16/07/2014
27.71
 1,660 27.49 27.71 27.71 0 0 0
15/07/2014
27.49
 6,130 27.71 27.71 27.49 0 0 0
14/07/2014
27.71
 0 27.71 27.71 27.71 0 0 0
11/07/2014
27.71
 0 27.71 27.71 27.71 0 0 0
10/07/2014
27.71
 100 27.93 27.93 27.71 0 0 0
09/07/2014
27.93
 10 27.49 27.93 27.93 0 0 0
08/07/2014
27.49
 13,960 27.93 27.93 27.49 0 0 0
07/07/2014
27.93
 3,590 27.49 27.93 27.71 1,990 0 0.1
04/07/2014
27.49
 4,700 28.15 28.15 27.49 0 0 0
03/07/2014
28.15
 50 28.15 28.15 28.15 0 0 0
02/07/2014
28.15
 2,370 27.93 28.15 27.93 2,010 0 0.1
01/07/2014
27.93
 270 27.27 27.93 27.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |