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)
13/11/2012
11.79
 0 11.79 11.79 11.79 0 0 0
12/11/2012
11.79
 1,840 11.83 11.83 11.79 0 840 -0.0
09/11/2012
11.83
 3,000 11.83 11.83 11.79 3,000 1,930 0.0
08/11/2012
11.83
 0 11.83 11.83 11.83 0 0 0
07/11/2012
11.83
 10 11.55 11.83 11.83 0 0 0
06/11/2012
11.55
 6,260 11.43 11.55 10.86 0 0 0
05/11/2012
11.43
 590 11.18 11.43 11.43 0 0 0
02/11/2012
11.18
 550 11.75 11.75 11.18 0 0 0
01/11/2012
11.75
 3,210 11.75 11.95 11.75 0 0 0
31/10/2012
11.75
 1,000 11.95 11.95 11.75 0 0 0
30/10/2012
11.95
 8,010 12.08 12.08 11.75 0 5,000 -0.1
29/10/2012
12.08
 7,390 12.04 12.08 12.00 3,500 0 0.1
26/10/2012
12.04
 2,100 12.08 12.08 12.04 0 0 0
25/10/2012
12.08
 10 11.59 12.08 12.08 0 0 0
24/10/2012
11.59
 80 12.12 12.12 11.59 0 0 0
23/10/2012
12.12
 0 12.12 12.12 12.12 0 0 0
22/10/2012
12.12
 7,260 12.04 12.12 12.04 0 0 0
19/10/2012
12.04
 510 12.08 12.08 11.55 0 0 0
18/10/2012
12.08
 0 12.08 12.08 12.08 0 0 0
17/10/2012
12.08
 1,500 12.08 12.08 12.08 0 1,100 -0.0
16/10/2012
12.08
 3,000 12.16 12.16 12.08 0 0 0
15/10/2012
12.16
 0 12.16 12.16 12.16 0 0 0
12/10/2012
12.16
 0 12.16 12.16 12.16 0 0 0
11/10/2012
12.16
 700 11.75 12.16 12.16 0 0 0
10/10/2012
11.75
 30,830 12.16 12.16 11.75 6,980 25,280 -0.5
09/10/2012
12.16
 110 12.16 12.16 11.75 0 0 0
08/10/2012
12.16
 39,160 11.95 12.20 12.16 160 31,860 -1.0
05/10/2012
11.95
 4,000 11.95 11.95 11.95 0 0 0
04/10/2012
11.95
 100 12.00 12.00 11.95 0 0 0
03/10/2012
12.00
 200 12.16 12.16 12.00 0 0 0
02/10/2012
12.16
 0 12.16 12.16 12.16 0 0 0
01/10/2012
12.16
 300 12.16 12.16 12.16 300 0 0.0
28/09/2012
12.16
 2,900 12.28 12.28 12.16 600 0 0.0
27/09/2012
12.28
 28,300 12.16 12.28 12.08 0 0 0
26/09/2012
12.16
 0 12.16 12.16 12.16 0 0 0
25/09/2012
12.16
 0 12.16 12.16 12.16 0 0 0
24/09/2012
12.16
 8,490 12.00 12.16 12.00 0 0 0
21/09/2012
12.00
 5,050 12.36 12.36 12.00 0 4,050 -0.1
20/09/2012
12.36
 610 12.16 12.36 11.95 0 0 0
19/09/2012
12.16
 3,430 11.95 12.16 11.75 0 0 0
18/09/2012
11.95
 2,550 12.48 12.48 11.95 0 0 0
17/09/2012
12.48
 10 12.16 12.48 12.48 0 0 0
14/09/2012
12.16
 3,000 12.16 12.16 12.08 0 0 0
13/09/2012
12.16
 13,030 12.16 12.16 11.75 0 0 0
12/09/2012
12.16
 2,700 11.87 12.16 11.91 0 0 0
11/09/2012
11.87
 2,670 11.75 12.12 11.79 0 0 0
10/09/2012
11.75
 700 12.36 12.36 11.75 0 0 0
07/09/2012
12.36
 320 12.36 12.36 12.36 0 0 0
06/09/2012
12.36
 10,140 12.36 12.68 11.75 0 0 0
05/09/2012
12.36
 11,120 12.97 12.97 12.36 4,050 0 0.1
04/09/2012
12.97
 10 12.56 12.97 12.97 0 0 0
31/08/2012
12.56
 210 12.48 12.56 12.56 0 0 0
30/08/2012
12.48
 4,850 12.28 12.56 12.44 0 0 0
29/08/2012
12.28
 2,000 12.28 12.28 12.20 0 0 0
28/08/2012
12.28
 240 12.28 12.77 12.28 0 0 0
27/08/2012
12.28
 110 12.28 12.28 12.28 0 0 0
24/08/2012
12.28
 2,520 11.75 12.28 11.23 0 0 0
23/08/2012
11.75
 15,170 12.36 12.36 11.75 0 0 0
22/08/2012
12.36
 2,760 12.36 12.48 12.36 0 0 0
21/08/2012
12.36
 22,580 13.01 13.01 12.36 3,980 0 0.1
20/08/2012
13.01
 3,650 13.17 13.17 13.01 0 0 0
17/08/2012
13.17
 2,740 13.21 13.21 12.97 0 0 0
16/08/2012
13.21
 2,120 13.21 13.21 12.97 900 0 0.0
15/08/2012
13.21
 2,980 13.17 13.21 13.17 0 0 0
14/08/2012
13.17
 11,530 13.37 13.37 12.97 6,800 0 0.2
13/08/2012
13.37
 1,560 13.33 13.37 12.77 0 0 0
10/08/2012
13.33
 690 13.98 13.98 13.29 0 0 0
09/08/2012
13.98
 10 13.70 13.98 13.98 0 0 0
08/08/2012
13.70
 20 13.17 13.70 12.77 0 0 0
07/08/2012
13.17
 300 13.17 13.78 13.17 0 0 0
06/08/2012
13.17
 11,840 13.37 13.37 12.81 0 0 0
03/08/2012
13.37
 7,130 13.45 13.45 12.85 0 0 0
02/08/2012
13.45
 0 13.45 13.45 13.45 0 0 0
01/08/2012
13.45
 3,170 14.14 14.14 13.45 0 0 0
31/07/2012
14.14
 10 13.70 14.14 14.14 0 0 0
30/07/2012
13.70
 2,010 13.82 13.82 13.37 0 0 0
27/07/2012
13.82
 30 13.17 13.82 13.82 0 0 0
26/07/2012
13.17
 4,530 13.66 14.18 13.05 0 0 0
25/07/2012
13.66
 500 14.26 14.26 13.66 0 0 0
24/07/2012
14.26
 10 13.86 14.26 14.26 0 0 0
23/07/2012
13.86
 5,610 14.59 14.59 13.86 0 0 0
20/07/2012
14.59
 3,300 14.14 14.59 14.14 0 0 0
19/07/2012
14.14
 20 13.58 14.14 14.14 0 0 0
18/07/2012
13.58
 1,000 13.58 13.58 13.58 0 0 0
17/07/2012
13.58
 6,510 14.14 14.14 13.45 0 0 0
16/07/2012
14.14
 4,690 14.22 14.22 13.58 0 0 0
13/07/2012
14.22
 6,630 14.22 14.22 13.54 0 0 0
12/07/2012
14.22
 4,020 14.22 14.39 13.54 0 0 0
11/07/2012
14.22
 100 14.18 14.22 14.22 0 0 0
10/07/2012
14.18
 320 13.94 14.47 13.94 0 0 0
09/07/2012
13.94
 2,880 13.37 13.94 12.77 100 0 0.0
06/07/2012
13.37
 13,120 13.78 13.78 13.37 0 0 0
05/07/2012
13.78
 14,680 13.58 13.78 13.49 0 0 0
04/07/2012
13.58
 2,210 13.70 13.70 13.58 0 0 0
03/07/2012
13.70
 3,520 13.58 13.70 13.09 0 0 0
02/07/2012
13.58
 8,480 13.37 13.70 13.54 7,480 6,880 0.0
29/06/2012
13.37
 520 13.29 13.74 13.37 0 0 0
28/06/2012
13.29
 5,030 13.90 13.98 13.29 0 0 0
27/06/2012
13.90
 670 13.41 13.98 12.97 0 0 0
26/06/2012
13.41
 30 14.06 14.06 13.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |