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)
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
25/06/2012
14.06
 5,200 14.43 14.43 13.98 0 0 0
22/06/2012
14.43
 1,800 14.59 14.59 14.39 0 0 0
21/06/2012
14.59
 1,230 14.67 14.67 14.43 0 0 0
20/06/2012
14.67
 1,310 14.67 14.67 14.63 0 0 0
19/06/2012
14.67
 200 14.39 14.71 14.67 0 0 0
18/06/2012
14.39
 4,200 14.87 14.91 14.39 0 0 0
15/06/2012
14.87
 5,280 15.12 15.12 14.87 0 1,480 -0.1
14/06/2012
15.12
 200 15.16 15.16 15.12 0 0 0
13/06/2012
15.16
 6,600 15.12 15.20 14.91 0 0 0
12/06/2012
15.12
 15,790 15.20 15.20 15.08 0 0 0
11/06/2012
15.20
 3,470 15.40 15.40 15.20 0 0 0
08/06/2012
15.40
 6,460 15.76 15.76 15.40 0 0 0
07/06/2012
15.76
 4,510 15.97 15.97 15.40 0 0 0
06/06/2012
15.97
 1,000 15.97 15.97 15.97 0 0 0
05/06/2012
15.97
 0 15.97 15.97 15.97 0 0 0
04/06/2012
15.97
 9,700 15.32 15.97 15.80 0 0 0
01/06/2012
15.32
 400 16.09 16.09 15.32 0 0 0
31/05/2012
16.09
 0 16.09 16.09 16.09 0 0 0
30/05/2012
16.09
 10,010 15.60 16.13 16.09 0 0 0
29/05/2012
15.60
 10 15.60 15.60 15.60 0 0 0
28/05/2012
15.60
 3,020 15.52 15.60 15.12 0 0 0
25/05/2012
15.52
 170 16.17 16.17 15.52 0 0 0
24/05/2012
16.17
 0 16.17 16.17 16.17 0 0 0
23/05/2012
16.17
 10 15.80 16.17 16.17 0 0 0
22/05/2012
15.80
 4,700 16.21 16.21 15.80 0 0 0
21/05/2012
16.21
 14,130 15.52 16.21 15.80 0 0 0
18/05/2012
15.52
 17,330 15.40 15.52 15.32 11,620 0 0.4
17/05/2012
15.40
 1,140 15.89 15.89 15.40 0 0 0
16/05/2012
15.89
 63,750 15.28 15.89 15.24 30,460 1,000 1.1
15/05/2012
15.28
 16,760 15.28 15.80 15.28 8,500 0 0.3
14/05/2012
15.28
 16,510 15.93 15.93 15.24 1,500 500 0.0
11/05/2012
15.93
 8,400 16.37 16.37 15.93 2,430 0 0.1
10/05/2012
16.37
 28,570 16.98 16.98 16.17 9,500 2,180 0.3
09/05/2012
16.98
 8,030 16.86 16.98 16.62 3,000 1,000 0.1
08/05/2012
16.86
 11,450 17.22 17.22 16.62 7,040 0 0.3
07/05/2012
17.22
 16,620 16.94 17.34 17.22 10,880 0 0.5
04/05/2012
16.94
 46,850 16.37 16.94 16.21 12,860 120 0.5
03/05/2012
16.37
 11,800 16.21 16.49 15.80 11,770 0 0.5
02/05/2012
16.21
 21,240 15.89 16.53 15.80 11,100 0 0.4
27/04/2012
15.89
 20,600 15.93 16.01 15.89 3,560 30 0.1
26/04/2012
15.93
 69,640 15.20 15.93 15.40 4,550 0 0.2
25/04/2012
15.20
 15,530 15.40 15.40 15.20 3,720 0 0.1
24/04/2012
15.40
 6,170 15.20 15.40 14.71 3,540 2,350 0.0
23/04/2012
15.20
 7,090 15.52 15.52 15.20 3,690 0 0.1
20/04/2012
15.52
 3,620 15.52 15.52 15.40 3,610 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |