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)
29/11/2023
61.90
 1,054,000 62.40 62.60 61.70 82,300 7,200 4.7
28/11/2023
61.90
 1,537,800 60 62.40 59.70 117,300 7,000 6.7
27/11/2023
60
 1,101,100 62.50 62.70 60 4,900 7,600 -0.2
24/11/2023
62.50
 3,802,700 61.30 62.50 58 10,200 7,000 0.2
23/11/2023
61.40
 2,116,700 66.50 66.50 61.40 12,500 76,900 -4.2
22/11/2023
66
 1,675,300 66 66.70 64.10 0 11,800 -0.8
21/11/2023
65.80
 3,492,200 63.20 66.50 62.60 600 171,900 -11.1
20/11/2023
62.50
 1,841,600 61 63.50 60.80 70,200 3,000 4.2
17/11/2023
62
 2,872,000 63.20 64.10 61.10 0 2,100 -0.1
16/11/2023
63
 979,800 61.90 63 61.10 0 0 0
15/11/2023
61.80
 3,684,500 64.80 64.80 60.80 8,100 72,800 -4.1
14/11/2023
63.40
 1,987,500 62.40 65.20 62.30 3,007 22,666 -1.2
13/11/2023
62.30
 1,481,900 64 64 61.20 500 22,300 -1.4
10/11/2023
63
 3,120,600 61 65.40 60.70 13,800 86,800 -4.5
09/11/2023
62
 2,183,500 62.60 65.70 61.50 48,800 247,400 -12.5
08/11/2023
63
 1,718,900 61.40 63.50 60.20 32,600 70,300 -2.4
07/11/2023
61.10
 3,656,400 58.50 62.80 57.80 59,900 187,400 -7.8
06/11/2023
58.70
 1,225,400 59.30 59.70 57.80 24,300 600 1.4
03/11/2023
57.50
 3,598,100 53.80 57.50 54.60 127,700 55,800 4.1
02/11/2023
53.80
 1,033,000 50.30 53.80 51 0 6,600 -0.4
01/11/2023
50.30
 864,700 50.60 51.40 48.25 2,800 10,700 -0.4
31/10/2023
50.60
 1,261,800 52.10 53.50 50 47,800 4,000 2.2
30/10/2023
52.10
 1,623,900 54.80 57.50 52.10 9,500 500 0.5
27/10/2023
54.80
 2,007,100 51.30 54.80 51.30 35,700 8,100 1.5
26/10/2023
51.30
 2,120,900 55 55 51.20 5,300 6,500 -0.1
25/10/2023
55
 1,500,700 52.90 56.60 53.40 68,400 21,100 2.6
24/10/2023
52.90
 1,604,200 49.50 52.90 49.85 4,700 7,400 -0.1
23/10/2023
49.50
 461,700 51 51.30 48 0 33,200 -1.7
20/10/2023
51
 636,200 49.20 51 47.70 22,100 1,500 1.0
19/10/2023
49.20
 725,900 49.50 50 47.80 26,500 2,300 1.2
18/10/2023
49.50
 1,451,300 51.20 51.60 47.90 43,200 7,400 1.8
17/10/2023
51.20
 1,123,000 54.70 55.80 51.20 1,100 0 0.1
16/10/2023
54.70
 787,600 54.90 55.70 53.80 0 9,700 -0.5
13/10/2023
54.90
 908,500 53.80 55 53.10 9,100 14,600 -0.3
12/10/2023
53.80
 947,300 54.30 55.10 53.20 0 17,100 -0.9
11/10/2023
54.30
 1,381,800 51.10 54.30 51.10 9,600 3,500 0.3
10/10/2023
51.10
 1,175,700 51.70 53 51 1,700 2,400 -0.0
09/10/2023
51.70
 606,400 51.50 52.60 51.30 0 500 -0.0
06/10/2023
51.50
 959,500 49.40 51.50 48.60 0 6,600 -0.3
05/10/2023
49.40
 704,300 47.40 49.50 47.50 0 1,300 -0.1
04/10/2023
47.40
 304,100 46.10 47.50 45 1,200 0 0.1
03/10/2023
46.10
 326,000 47.80 47.80 45 400 900 -0.0
02/10/2023
47.80
 239,100 47.80 48.50 47.80 0 8,200 -0.4
29/09/2023
47.80
 318,800 48.30 49 47.20 1,500 50,000 -2.3
28/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
28/09/2023
48.30
 519,800 47.25 49.60 48 3,000 6,800 -0.2
27/09/2023
47.25
 725,500 47.55 48.38 45.38 28,400 17,300 0.7
26/09/2023
47.55
 763,600 47.78 48.53 46.73 258,200 1,600 16.4
25/09/2023
47.78
 1,541,700 51.30 51.75 47.78 25,900 22,700 0.2
22/09/2023
51.30
 2,090,000 52.95 52.95 49.35 30,300 200 2.1
21/09/2023
52.95
 685,900 54.00 54.30 52.95 800 18,500 -1.3
20/09/2023
54.00
 1,006,200 52.88 54.00 52.50 1,300 10,600 -0.7
19/09/2023
52.88
 873,500 53.10 53.63 52.20 4,400 35,500 -2.2
18/09/2023
53.10
 2,120,000 50.63 53.85 50.70 0 0 0
15/09/2023
50.63
 945,400 48.90 50.93 48.90 19,700 2,800 1.1
14/09/2023
48.90
 720,100 50.10 50.25 48.75 0 3,600 -0.2
13/09/2023
50.10
 1,191,100 49.65 51.00 49.13 11,400 4,100 0.5
12/09/2023
49.65
 488,600 48.38 49.65 48.23 52,400 0 3.4
11/09/2023
48.38
 1,012,000 50.10 50.48 48.23 8,900 74,400 -4.3
08/09/2023
50.10
 915,100 49.80 51.15 49.20 3,700 1,700 0.1
07/09/2023
49.80
 768,400 50.25 50.85 49.28 0 2,700 -0.2
06/09/2023
50.25
 904,000 48.98 50.70 48.53 2,800 500 0.2
05/09/2023
48.98
 1,006,000 47.33 49.20 47.78 4,600 2,300 0.1
31/08/2023
47.33
 943,800 46.28 48.00 46.20 4,700 1,000 0.2
30/08/2023
46.28
 909,300 46.88 47.03 45.30 11,000 4,200 0.4
29/08/2023
46.88
 674,200 46.80 47.55 46.35 0 16,900 -1.1
28/08/2023
46.80
 556,600 46.80 47.55 46.20 0 36,400 -2.3
25/08/2023
46.80
 1,550,100 44.63 47.63 44.48 2,000 28,800 -1.7
24/08/2023
44.63
 729,000 44.25 44.70 43.58 25,700 14,500 0.7
23/08/2023
44.25
 406,700 43.88 44.78 43.58 40,400 2,500 2.2
22/08/2023
43.88
 1,319,100 44.40 45.00 41.63 71,400 100 4.1
21/08/2023
44.40
 693,300 45.75 45.83 43.88 94,900 1,100 5.7
18/08/2023
45.75
 1,744,900 49.13 49.13 45.75 159,700 4,200 9.5
17/08/2023
49.13
 687,900 50.25 50.25 49.13 1,600 25,100 -1.6
16/08/2023
50.25
 1,054,200 50.18 51.23 49.13 156,000 12,900 9.6
15/08/2023
50.18
 778,600 50.48 51.00 49.65 65,700 400 4.4
14/08/2023
50.48
 960,600 50.55 51.30 50.33 207,400 300 14.0
11/08/2023
50.55
 797,100 51.15 51.15 49.80 109,100 18,800 6.1
10/08/2023
51.15
 1,690,000 49.50 51.23 49.13 398,800 0 26.6
09/08/2023
49.50
 622,900 50.10 50.25 48.75 1,400 5,500 -0.3
08/08/2023
50.10
 2,609,000 48.00 50.93 47.48 27,000 916,600 -58.4
07/08/2023
48.00
 1,373,500 48.45 48.45 47.40 6,100 340,900 -21.4
04/08/2023
48.45
 1,058,800 48.00 48.75 47.93 1,800 508,700 -32.6
03/08/2023
48.00
 1,155,700 47.48 49.20 47.40 20,400 517,200 -32.0
02/08/2023
47.48
 2,676,400 50.18 50.18 47.25 8,700 341,200 -21.5
01/08/2023
50.18
 3,449,900 53.93 53.93 50.18 400 1,307,700 -88.0
31/07/2023
53.93
 1,164,100 55.20 56.18 52.95 5,000 600,000 -42.5
28/07/2023
55.20
 1,875,900 51.60 55.20 50.70 0 460,000 -32.0
27/07/2023
51.60
 2,116,800 54.60 54.60 51.00 4,100 400 0.3
26/07/2023
54.60
 871,800 55.50 56.18 53.48 0 5,000 -0.4
25/07/2023
55.50
 1,120,100 55.28 56.18 53.25 900 0 0.1
24/07/2023
55.28
 3,006,800 59.40 59.40 55.28 8,000 4,100 0.3
21/07/2023
59.40
 381,100 59.25 60.68 59.25 900 0 0.1
20/07/2023
59.25
 485,700 58.50 60.00 58.20 4,900 900 0.3
19/07/2023
58.50
 531,800 58.88 58.88 58.13 3,700 8,000 -0.3
18/07/2023
58.88
 324,400 58.50 59.03 58.28 0 900 -0.1
17/07/2023
58.50
 1,405,800 58.88 60.98 58.28 400 4,900 -0.4
14/07/2023
58.88
 587,400 58.28 58.88 57.98 2,500 3,700 -0.1
13/07/2023
58.28
 420,600 58.50 59.18 57.75 1,200 0 0.1
12/07/2023
58.50
 615,400 57.98 59.25 57.68 8,300 400 0.6
11/07/2023
57.98
 875,800 56.25 58.80 56.70 0 1,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |