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)
21/11/2013
19.93
 4,510 19.93 19.93 19.33 100 0 0.0
20/11/2013
19.93
 23,200 19.93 19.93 19.76 22,690 0 1.0
19/11/2013
19.93
 31,810 19.76 19.97 19.54 16,000 0 0.7
18/11/2013
19.76
 17,910 19.54 19.76 19.54 10,100 0 0.5
15/11/2013
19.54
 18,700 19.37 19.54 19.11 15,000 0 0.7
14/11/2013
19.37
 51,890 19.33 19.54 19.07 22,900 0 1.0
13/11/2013
19.33
 4,200 19.33 19.33 18.90 1,210 0 0.1
12/11/2013
19.33
 13,120 19.50 19.50 19.11 10,070 0 0.5
11/11/2013
19.50
 61,260 18.90 19.50 18.90 28,060 0 1.2
08/11/2013
18.90
 15,050 18.90 18.90 18.90 14,900 0 0.7
07/11/2013
18.90
 15,020 18.90 18.90 18.68 9,020 0 0.4
06/11/2013
18.90
 23,020 18.94 19.33 18.90 19,630 0 0.9
05/11/2013
18.94
 33,630 18.47 18.94 18.47 21,200 0 0.9
04/11/2013
18.47
 5,030 18.25 18.47 18.25 0 0 0
01/11/2013
18.25
 1,090 18.34 19.20 18.25 0 0 0
31/10/2013
18.34
 510 18.34 18.34 18.34 0 0 0
30/10/2013
18.34
 2,100 18.34 18.38 18.30 0 0 0
29/10/2013
18.34
 1,900 18.04 18.34 18.25 0 0 0
28/10/2013
18.04
 9,430 18.43 18.43 18.04 0 0 0
25/10/2013
18.43
 21,150 18.81 18.81 18.04 10,000 0 0.4
24/10/2013
18.81
 100 18.47 18.81 18.81 0 0 0
23/10/2013
18.47
 34,450 19.07 19.07 18.25 9,600 0 0.4
22/10/2013
19.07
 19,620 18.81 19.07 18.68 6,600 0 0.3
21/10/2013
18.81
 9,180 19.33 19.33 18.81 0 1,000 -0.0
18/10/2013
19.33
 33,500 19.20 19.33 18.56 0 0 0
17/10/2013
19.20
 9,810 19.37 19.54 19.20 0 0 0
16/10/2013
19.37
 75,080 18.17 19.41 18.25 0 0 0
15/10/2013
18.17
 6,000 18.21 18.25 18.04 0 100 -0.0
14/10/2013
18.21
 2,190 18.17 18.21 17.87 0 100 -0.0
11/10/2013
18.17
 62,330 18.25 18.43 18.13 0 0 0
10/10/2013
18.25
 42,120 18.04 18.47 17.83 0 0 0
09/10/2013
18.04
 34,900 18.17 18.25 17.70 0 0 0
08/10/2013
18.17
 151,430 18.47 18.47 17.61 92,000 29,000 2.7
07/10/2013
18.47
 57,590 17.70 18.47 17.78 28,200 0 1.2
04/10/2013
17.70
 25,420 17.31 17.70 17.57 0 0 0
03/10/2013
17.31
 146,900 16.32 17.40 16.32 49,970 0 1.9
02/10/2013
16.32
 46,690 16.11 16.54 16.11 34,830 0 1.3
01/10/2013
16.11
 14,680 16.11 16.11 15.89 0 0 0
30/09/2013
16.11
 23,780 15.89 16.11 15.89 0 0 0
27/09/2013
15.89
 5,950 16.11 16.11 15.89 0 0 0
26/09/2013
16.11
 10 15.25 16.11 16.11 0 0 0
25/09/2013
15.25
 83,010 15.25 15.46 15.25 10 0 0.0
24/09/2013
15.25
 0 15.25 15.25 15.25 0 0 0
23/09/2013
15.25
 5,010 15.38 16.45 15.25 10 0 0.0
20/09/2013
15.38
 0 15.38 15.38 15.38 0 0 0
19/09/2013
15.38
 0 15.38 15.38 15.38 0 0 0
18/09/2013
15.38
 0 15.38 15.38 15.38 0 0 0
17/09/2013
15.38
 0 15.38 15.38 15.38 0 0 0
16/09/2013
15.38
 46,720 16.02 16.02 15.38 5,260 5,100 0.0
13/09/2013
16.02
 0 16.02 16.02 16.02 0 0 0
12/09/2013
16.02
 0 16.02 16.02 16.02 0 0 0
11/09/2013
16.02
 53,010 15.59 16.02 15.98 0 0 0
10/09/2013
15.59
 10 14.60 15.59 15.59 0 0 0
09/09/2013
14.60
 240 15.03 15.08 14.60 0 0 0
06/09/2013
15.03
 266,520 14.90 15.68 14.13 6,100 19,310 -0.4
05/09/2013
14.90
 10 15.89 15.89 14.90 0 0 0
04/09/2013
15.89
 6,070 15.89 15.89 14.82 6,000 6,010 -0.0
03/09/2013
15.89
 210 15.03 15.89 14.17 100 100 0.0
30/08/2013
15.03
 1,000 15.03 15.03 15.03 0 0 0
29/08/2013
15.03
 1,010 15.55 15.55 15.03 0 0 0
28/08/2013
15.55
 6,390 15.76 15.76 15.46 0 5,600 -0.2
27/08/2013
15.76
 17,800 15.51 15.85 15.68 14,530 0 0.5
26/08/2013
15.51
 5,120 15.68 15.68 15.42 4,020 5,100 -0.0
23/08/2013
15.68
 1,290 15.63 15.72 15.63 1,080 1,080 0
22/08/2013
15.63
 2,400 15.59 15.63 15.59 2,400 0 0.1
21/08/2013
15.59
 170 15.55 15.68 15.59 0 0 0
20/08/2013
15.55
 3,600 15.55 15.89 15.55 100 3,500 -0.1
19/08/2013
15.55
 2,740 15.89 16.11 15.46 210 30 0.0
16/08/2013
15.89
 800 15.03 15.89 15.85 0 0 0
15/08/2013
15.03
 0 15.03 15.03 15.03 0 0 0
14/08/2013
15.03
 25,040 15.38 16.11 14.35 0 25,000 -0.8
13/08/2013
15.38
 5,250 16.28 16.28 15.38 0 5,000 -0.2
12/08/2013
16.28
 5,100 16.06 16.28 15.29 0 5,090 -0.2
09/08/2013
16.06
 27,430 16.24 16.24 15.89 19,090 2,190 0.6
08/08/2013
16.24
 3,130 16.32 16.32 15.89 0 2,010 -0.1
07/08/2013
16.32
 164,680 16.24 16.32 15.59 90 0 0.0
06/08/2013
16.24
 10 15.89 16.24 16.24 0 0 0
05/08/2013
15.89
 27,020 15.55 15.89 14.47 7,000 27,000 -0.7
02/08/2013
15.55
 12,000 15.89 15.89 15.46 2,000 12,000 -0.4
01/08/2013
15.89
 6,010 15.98 16.06 14.95 0 0 0
31/07/2013
15.98
 590 16.02 16.02 15.51 0 0 0
30/07/2013
16.02
 1,000 16.06 16.06 16.02 0 0 0
29/07/2013
16.06
 0 16.06 16.06 16.06 0 0 0
26/07/2013
16.06
 0 16.06 16.06 16.06 0 0 0
25/07/2013
16.06
 1,000 16.11 16.11 15.94 970 0 0.0
24/07/2013
16.11
 0 16.11 16.11 16.11 0 0 0
23/07/2013
16.11
 15,100 15.46 16.11 15.46 2,040 0 0.1
22/07/2013
15.46
 1,300 15.85 15.85 15.03 0 0 0
19/07/2013
15.85
 41,000 15.85 15.85 15.81 40,000 0 1.5
18/07/2013
15.85
 255,650 15.46 15.85 14.39 0 0 0
17/07/2013
15.46
 3,000 15.89 15.89 15.46 0 0 0
16/07/2013
15.89
 200,190 15.46 15.89 14.43 100 0 0.0
15/07/2013
15.46
 2,000 15.46 15.46 15.46 0 0 0
12/07/2013
15.46
 13,890 15.89 15.89 15.46 0 12,650 -0.5
11/07/2013
15.89
 0 15.89 15.89 15.89 0 0 0
10/07/2013
15.89
 2,100 15.89 15.89 15.51 100 2,020 -0.1
09/07/2013
15.89
 2,100 15.89 15.89 15.46 0 2,100 -0.1
08/07/2013
15.89
 0 15.89 15.89 15.89 0 0 0
05/07/2013
15.89
 0 15.89 15.89 15.89 0 0 0
04/07/2013
15.89
 10 16.24 16.24 15.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |