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)
01/02/2012
11.16
 8,090 11.16 11.28 11.16 0 5,940 -0.2
31/01/2012
11.16
 8,860 11.16 11.36 11.16 0 0 0
30/01/2012
11.16
 1,490 11.16 11.36 11.16 0 0 0
20/01/2012
11.16
 130 11.28 11.28 11.16 0 0 0
19/01/2012
11.28
 4,950 11.28 11.28 11.28 0 0 0
18/01/2012
11.28
 750 10.97 11.28 10.97 0 0 0
17/01/2012
10.97
 1,100 10.97 10.97 10.97 0 0 0
16/01/2012
10.97
 1,560 10.82 11.16 10.43 0 0 0
13/01/2012
10.82
 500 10.82 10.82 10.82 0 0 0
12/01/2012
10.82
 53,780 11.32 11.32 10.78 0 43,750 -1.2
11/01/2012
11.32
 20 11.01 11.32 11.32 0 0 0
10/01/2012
11.01
 13,330 11.36 11.36 10.90 0 0 0
09/01/2012
11.36
 5,750 11.01 11.36 10.63 150 2,000 -0.1
06/01/2012
11.01
 3,200 11.16 11.16 11.01 0 809,009 -23.5
05/01/2012
11.16
 8,610 11.20 11.36 11.16 0 0 0
04/01/2012
11.20
 5,950 11.20 11.47 10.82 0 0 0
03/01/2012
11.20
 4,830 11.55 12.09 11.20 2,000 0 0.1
30/12/2011
11.55
 82,020 11.20 11.74 11.36 0 0 0
29/12/2011
11.20
 5,280 11.55 11.55 11.16 0 0 0
28/12/2011
11.55
 5,030 11.43 11.55 11.01 0 0 0
27/12/2011
11.43
 10,200 11.16 11.43 11.01 0 0 0
26/12/2011
11.16
 24,980 10.97 11.16 10.82 0 0 0
23/12/2011
10.97
 10 11.40 11.40 10.97 0 0 0
22/12/2011
11.40
 44,700 10.86 11.40 10.59 0 0 0
21/12/2011
10.86
 1,450 10.47 10.86 10.43 0 0 0
20/12/2011
10.47
 1,720 10.55 10.78 10.47 0 0 0
19/12/2011
10.55
 5,220 10.59 10.59 10.55 0 0 0
16/12/2011
10.59
 750 10.78 11.13 10.59 100 0 0.0
15/12/2011
10.78
 48,820 10.90 10.97 10.51 0 0 0
14/12/2011
10.90
 20,000 11.16 11.16 10.86 0 0 0
13/12/2011
11.16
 6,860 10.78 11.28 10.63 0 0 0
12/12/2011
10.78
 109,900 11.32 11.32 10.78 350 0 0.0
09/12/2011
11.32
 71,730 11.90 11.90 11.32 0 0 0
08/12/2011
11.90
 59,840 12.44 12.94 11.90 0 100 -0.0
07/12/2011
12.44
 81,340 11.86 12.44 12.32 0 1,640 -0.1
06/12/2011
11.86
 27,870 11.32 11.86 11.55 0 1,700 -0.1
05/12/2011
11.32
 38,280 10.78 11.32 11.09 0 0 0
02/12/2011
10.78
 52,280 10.32 10.78 10.32 0 0 0
01/12/2011
10.32
 45,690 10.16 10.47 10.16 0 2,000 -0.1
30/11/2011
10.16
 22,440 10.39 10.39 10.13 35,000 10 0.9
29/11/2011
10.39
 36,450 10.20 10.39 10.16 50,000 0 1.4
28/11/2011
10.20
 57,460 10.16 10.39 10.01 40,000 26,000 0.4
25/11/2011
10.16
 130,280 10.01 10.43 9.97 0 49,000 -1.3
24/11/2011
10.01
 121,700 9.55 10.01 10.01 0 50,000 -1.3
23/11/2011
9.55
 42,130 9.12 9.55 9.36 0 156,966 -3.8
22/11/2011
9.12
 43,300 8.70 9.12 8.70 0 0 0
21/11/2011
8.70
 165,770 8.32 8.70 8.47 0 0 0
18/11/2011
8.32
 45,600 8.28 8.39 8.08 0 0 0
17/11/2011
8.28
 74,730 8.20 8.47 8.20 0 0 0
16/11/2011
8.20
 57,840 7.82 8.20 8.08 0 0 0
15/11/2011
7.82
 95,580 8.08 8.16 7.74 2,000 24,000 -0.4
14/11/2011
8.08
 38,500 8.43 8.47 8.08 0 9,660 -0.2
11/11/2011
8.43
 54,280 8.85 8.93 8.43 0 12,880 -0.3
10/11/2011
8.85
 13,330 9.05 9.05 8.85 0 0 0
09/11/2011
9.05
 19,810 9.05 9.05 8.85 0 0 0
08/11/2011
9.05
 2,160 9.24 9.24 8.85 60 0 0.0
07/11/2011
9.24
 10,690 9.24 9.24 9.24 2,250 0 0.1
04/11/2011
9.24
 10,820 9.24 9.32 9.24 0 0 0
03/11/2011
9.24
 32,070 9.62 9.62 9.24 0 1,330 -0.0
02/11/2011
9.62
 94,080 10.01 10.24 9.55 25,100 59,600 -0.9
01/11/2011
10.01
 29,850 10.36 10.36 10.01 0 10,000 -0.3
31/10/2011
10.36
 40,090 10.39 10.39 10.01 0 0 0
28/10/2011
10.39
 10,900 10.28 10.59 10.20 0 0 0
27/10/2011
10.28
 22,570 10.78 10.78 10.28 25,000 25,000 0
26/10/2011
10.78
 210 11.01 11.13 10.78 0 0 0
25/10/2011
11.01
 33,250 11.13 11.16 10.82 0 19,890 -0.6
24/10/2011
11.13
 110 10.82 11.16 11.13 0 110 -0.0
21/10/2011
10.82
 43,320 11.13 11.36 10.82 10,000 43,220 -0.9
20/10/2011
11.13
 32,940 11.16 11.32 10.78 100,000 180,940 -2.3
19/10/2011
11.16
 75,380 11.36 11.51 11.13 0 53,860 -1.6
18/10/2011
11.36
 11,070 11.63 11.63 11.36 900 7,330 -0.2
17/10/2011
11.63
 7,320 11.90 11.93 11.63 52,000 55,000 -0.1
14/10/2011
11.90
 1,600 11.82 11.90 11.90 0 970 -0.0
13/10/2011
11.82
 12,240 11.70 11.93 11.70 960 0 0.0
12/10/2011
11.70
 51,860 12.17 12.17 11.63 28,840 0 0.9
11/10/2011
12.17
 430 12.24 12.32 12.01 200 0 0.0
10/10/2011
12.24
 65,910 12.17 12.28 11.93 27,500 0 0.9
07/10/2011
12.17
 11,300 12.13 12.70 12.17 9,600 0 0.3
06/10/2011
12.13
 107,390 11.97 12.24 11.93 25,000 0 0.8
05/10/2011
11.97
 51,400 12.32 12.32 11.93 25,000 90 0.8
04/10/2011
12.32
 56,280 12.90 12.90 12.32 25,000 8,320 0.5
03/10/2011
12.90
 42,510 13.05 13.09 12.70 0 29,820 -1.0
30/09/2011
13.05
 12,810 13.13 13.13 12.90 4,000 4,000 -0
29/09/2011
13.13
 6,880 13.47 13.47 13.09 0 450 -0.0
28/09/2011
13.47
 6,100 13.47 13.47 13.09 0 670 -0.0
27/09/2011
13.47
 1,070 12.97 13.47 12.74 0 0 0
26/09/2011
12.97
 3,500 13.47 13.47 12.97 0 500 -0.0
23/09/2011
13.47
 1,010 13.47 13.47 12.86 0 970 -0.0
22/09/2011
13.47
 3,160 13.86 13.86 13.32 0 0 0
21/09/2011
13.86
 11,010 13.67 13.86 13.47 0 0 0
20/09/2011
13.67
 7,130 13.67 13.71 13.67 0 0 0
19/09/2011
13.67
 24,010 13.67 13.74 13.67 0 0 0
16/09/2011
13.67
 21,710 13.59 14.24 13.67 0 0 0
15/09/2011
13.59
 430 14.13 14.17 13.59 0 0 0
14/09/2011
14.13
 2,350 14.13 14.13 13.67 0 240 -0.0
13/09/2011
14.13
 6,300 14.05 14.13 14.05 0 0 0
12/09/2011
14.05
 10,900 14.09 14.09 13.90 0 0 0
09/09/2011
14.09
 15,810 14.01 14.09 13.86 0 0 0
08/09/2011
14.01
 19,950 13.86 14.21 13.67 500 0 0.0
07/09/2011
13.86
 13,490 13.71 13.86 13.78 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |