Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/01/2014	27.06	148,760	26.85	28.35	27.06	105,160	0	6.6
23/01/2014	26.85	45,960	25.99	26.85	25.77	33,610	0	2.1
22/01/2014	25.99	23,270	26.85	26.85	25.99	19,000	2,600	1.0
21/01/2014	26.85	24,910	26.85	26.85	26.42	11,400	8,950	0.2
20/01/2014	26.85	104,040	26.85	27.06	25.34	67,290	6,320	3.7
17/01/2014	26.85	29,470	26.63	27.06	26.63	23,000	0	1.4
16/01/2014	26.63	80,900	25.34	26.63	25.56	61,870	0	3.8
15/01/2014	25.34	31,770	25.34	26.20	25.34	1,500	0	0.1
14/01/2014	25.34	49,250	24.48	25.34	24.05	37,820	0	2.2
13/01/2014	24.48	51,860	23.84	24.48	23.41	32,210	0	1.8
10/01/2014	23.84	64,410	23.84	24.05	23.62	18,600	0	1.0
09/01/2014	23.84	47,540	23.84	24.05	23.62	21,100	9,130	0.7
08/01/2014	23.84	39,200	23.84	24.05	22.76	30,000	15,000	0.8
07/01/2014	23.84	6,040	24.05	24.05	23.19	0	2,000	-0.1
06/01/2014	24.05	98,170	23.41	24.48	22.76	1,000	17,900	-0.9
03/01/2014	23.41	65,730	21.91	23.41	21.48	200	0	0.0
02/01/2014	21.91	83,210	21.69	22.55	21.09	0	0	0
31/12/2013	21.69	25,640	21.43	21.69	21.05	0	0	0
30/12/2013	21.43	42,520	21.43	21.48	20.96	0	0	0
27/12/2013	21.43	46,260	21.22	21.91	21.22	5,500	0	0.3
26/12/2013	21.22	70,390	20.75	21.43	20.62	0	0	0
25/12/2013	20.75	30	20.70	20.75	20.75	0	0	0
24/12/2013	20.70	27,000	20.62	20.83	20.40	7,880	0	0.4
23/12/2013	20.62	20,010	20.62	20.79	20.57	2,000	0	0.1
20/12/2013	20.62	25,410	20.79	20.79	20.49	21,300	0	1.0
19/12/2013	20.79	80,940	20.57	21.22	20.27	3,500	50	0.2
18/12/2013	20.57	91,470	20.14	20.57	20.02	14,540	0	0.7
17/12/2013	20.14	104,380	19.63	20.19	19.71	0	0	0
16/12/2013	19.63	12,560	19.71	19.76	19.63	0	0	0
13/12/2013	19.71	43,150	19.54	19.76	19.67	28,500	0	1.3
12/12/2013	19.54	7,290	19.33	19.71	19.50	0	0	0
11/12/2013	19.33	1,000	19.54	19.54	19.33	0	0	0
10/12/2013	19.54	1,700	19.89	19.97	19.54	0	0	0
09/12/2013	19.89	7,020	19.97	19.97	19.37	0	0	0
06/12/2013	19.97	2,040	19.97	19.97	18.94	700	0	0.0
05/12/2013	19.97	10	19.71	19.97	19.97	0	0	0
04/12/2013	19.71	64,200	19.41	19.76	19.54	33,010	0	1.5
03/12/2013	19.41	7,510	19.41	19.41	18.90	3,210	0	0.1
02/12/2013	19.41	1,910	19.46	19.46	19.41	1,200	0	0.1
29/11/2013	19.46	35,390	19.33	19.46	19.24	32,670	0	1.5
28/11/2013	19.33	9,770	19.20	19.33	19.20	8,000	0	0.4
27/11/2013	19.20	31,570	19.50	19.50	19.16	25,930	0	1.2
26/11/2013	19.50	1,290	19.46	19.50	19.03	0	0	0
25/11/2013	19.46	9,670	19.71	19.71	18.98	0	0	0
22/11/2013	19.71	4,210	19.93	19.93	19.33	0	0	0
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

Page:
<<
27
28
29
>>

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

CTCP Xây dựng Coteccons (ctd)

THỐNG KÊ GIAO DỊCH