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)
08/02/2011
25.69
 520 25.69 25.69 24.55 0 0 0
28/01/2011
25.69
 28,490 25.50 25.69 24.36 0 25,880 -1.7
27/01/2011
25.50
 4,250 25.69 25.69 25.50 0 1,000 -0.1
26/01/2011
25.69
 8,710 25.31 26.06 25.69 200 0 0.0
25/01/2011
25.31
 6,620 25.69 25.69 25.31 100 0 0.0
24/01/2011
25.69
 7,030 26.06 26.06 25.69 0 0 0
21/01/2011
26.06
 21,020 26.25 26.25 26.06 20,000 20,000 0
20/01/2011
26.25
 58,600 25.87 26.25 24.74 53,000 36,480 1.2
19/01/2011
25.87
 1,000 25.87 25.87 25.87 0 1,000 -0.1
18/01/2011
25.87
 17,010 25.87 25.87 25.69 3,000 17,010 -1.0
17/01/2011
25.87
 840 25.87 25.87 24.93 0 510 -0.0
14/01/2011
25.87
 10 25.87 25.87 25.87 0 10 -0.0
13/01/2011
25.87
 1,390 25.69 25.87 25.87 0 0 0
12/01/2011
25.69
 24,720 25.69 25.69 25.69 7,850 320,000 -21.1
11/01/2011
25.69
 15,530 26.06 26.06 25.31 4,330 9,830 -0.4
10/01/2011
26.06
 7,430 26.06 26.06 25.50 1,170 7,000 -0.4
07/01/2011
26.06
 400 26.06 26.06 25.50 0 0 0
06/01/2011
26.06
 3,050 25.50 26.06 25.31 410 0 0.0
05/01/2011
25.50
 18,100 25.87 25.87 25.50 0 10,000 -0.7
04/01/2011
25.87
 15,000 26.44 26.44 25.69 0 0 0
31/12/2010
26.44
 15,780 26.25 26.44 26.06 0 6,380 -0.4
30/12/2010
26.25
 40,000 26.06 26.25 26.06 0 25,000 -1.7
29/12/2010
26.06
 32,050 26.44 26.44 26.06 0 25,000 -1.8
28/12/2010
26.44
 7,000 26.44 26.44 26.44 0 6,000 -0.4
27/12/2010
26.44
 0 26.44 26.44 26.44 0 0 0
24/12/2010
26.44
 9,650 26.06 26.44 25.31 2,020 2,450 -0.0
23/12/2010
26.06
 5,550 26.82 26.82 26.06 0 0 0
22/12/2010
26.82
 24,300 26.82 26.82 26.63 24,060 170 1.7
21/12/2010
26.82
 24,160 26.82 26.82 26.06 22,730 10,000 0.9
20/12/2010
26.82
 12,740 26.06 26.82 26.06 690 200 0.0
17/12/2010
26.06
 17,510 26.06 26.06 26.06 10,000 0 0.7
16/12/2010
26.06
 5,620 26.44 26.44 25.69 5,000 0 0.3
15/12/2010
26.44
 40,200 26.44 26.44 26.44 38,000 31,950 0.4
14/12/2010
26.44
 25,040 26.25 26.44 25.31 308,000 289,000 1.3
13/12/2010
26.25
 10,850 26.25 27.01 26.25 1,300 0 0.1
10/12/2010
26.25
 83,600 25.31 26.25 25.87 77,900 0 5.4
09/12/2010
25.31
 9,000 25.12 25.31 25.12 7,000 0 0.5
08/12/2010
25.12
 42,320 26.25 26.25 25.12 20,000 0 1.3
07/12/2010
26.25
 9,370 26.25 26.25 25.69 5,900 2,700 0.2
06/12/2010
26.25
 14,820 26.25 26.44 26.25 261,000 251,000 0.7
03/12/2010
26.25
 49,090 25.31 26.25 25.69 39,150 0 2.7
02/12/2010
25.31
 14,000 24.74 25.31 24.93 12,000 0 0.8
01/12/2010
24.74
 12,620 24.74 24.93 24.55 4,440 0 0.3
30/11/2010
24.74
 12,500 24.55 24.93 24.55 10,000 0 0.7
29/11/2010
24.55
 18,080 24.17 24.55 23.04 15,000 0 1.0
26/11/2010
24.17
 1,400 23.99 24.17 23.99 315,000 315,000 0
25/11/2010
23.99
 29,310 23.80 23.99 23.80 20,000 0 1.3
24/11/2010
23.80
 660 23.80 23.80 23.80 0 0 0
23/11/2010
23.80
 70 23.80 23.80 23.61 0 0 0
22/11/2010
23.80
 17,720 23.80 23.80 22.66 10,000 0 0.6
19/11/2010
23.80
 7,040 23.80 23.80 22.66 5,000 0 0.3
18/11/2010
23.80
 27,930 22.66 23.80 22.29 9,930 0 0.6
17/11/2010
22.66
 1,590 22.47 22.66 22.66 332,000 332,000 0
16/11/2010
22.47
 37,130 23.42 23.42 22.29 18,720 30,210 -0.7
15/11/2010
23.42
 3,480 23.42 23.80 23.42 1,320 0 0.1
12/11/2010
23.42
 90,730 24.55 24.55 23.42 23,440 35,400 -0.7
11/11/2010
24.55
 28,850 25.12 25.12 24.36 8,780 0 0.6
10/11/2010
25.12
 15,230 25.50 25.50 24.93 0 5,000 -0.3
09/11/2010
25.50
 6,720 25.31 25.50 24.93 318,000 313,000 0.3
08/11/2010
25.31
 4,460 25.69 25.69 24.93 0 0 0
05/11/2010
25.69
 18,820 25.12 25.69 25.12 18,170 0 1.2
04/11/2010
25.12
 4,620 24.93 25.12 24.93 0 0 0
03/11/2010
24.93
 16,730 24.93 24.93 24.93 430 0 0.0
02/11/2010
24.93
 19,000 24.93 24.93 24.93 0 3,000 -0.2
01/11/2010
24.93
 14,300 25.31 25.31 24.93 2,700 4,250 -0.1
29/10/2010
25.31
 9,500 25.50 25.50 25.31 255,000 258,660 -0.2
28/10/2010
25.50
 1,400 25.69 25.69 25.50 0 500 -0.0
27/10/2010
25.69
 1,210 25.87 25.87 25.31 500 650 -0.0
26/10/2010
25.87
 29,920 25.50 25.87 24.93 25,000 16,100 0.6
25/10/2010
25.50
 1,470 25.31 25.50 24.17 0 560 -0.0
22/10/2010
25.31
 4,560 25.50 25.69 25.31 100 1,900 -0.1
21/10/2010
25.50
 17,770 25.69 25.69 24.93 17,300 9,390 0.5
20/10/2010
25.69
 20 25.69 25.69 25.69 0 0 0
19/10/2010
25.69
 1,100 25.31 25.69 25.69 100 0 0.0
18/10/2010
25.31
 9,750 25.87 25.87 24.93 5,000 1,200 0.3
15/10/2010
25.87
 19,400 26.06 26.06 25.12 7,500 4,300 0.2
14/10/2010
26.06
 2,400 26.06 26.25 26.06 0 100 -0.0
13/10/2010
26.06
 14,700 25.69 26.06 24.74 7,030 1,980 0.4
12/10/2010
25.69
 1,800 26.25 26.25 25.69 0 600 -0.0
11/10/2010
26.25
 12,870 26.25 26.44 26.25 150 1,220 -0.1
08/10/2010
26.25
 19,700 26.25 26.44 26.25 15,250 4,000 0.8
07/10/2010
26.25
 27,610 26.06 26.44 26.25 21,500 5,000 1.2
06/10/2010
26.06
 22,100 26.06 26.44 26.06 11,000 4,000 0.5
05/10/2010
26.06
 27,650 26.44 26.44 26.06 0 17,060 -1.2
04/10/2010
26.44
 20,790 26.63 26.63 25.31 0 100 -0.0
01/10/2010
26.63
 5,000 26.63 26.63 26.63 0 5,000 -0.4
30/09/2010
26.63
 3,000 26.82 26.82 26.63 0 0 0
29/09/2010
26.82
 20,310 26.82 26.82 26.44 16,140 0 1.1
28/09/2010
26.82
 15,410 26.44 26.82 26.25 8,290 0 0.6
27/09/2010
26.44
 10,020 26.63 26.63 26.25 6,000 0 0.4
24/09/2010
26.63
 6,310 27.01 27.01 26.63 4,320 0 0.3
23/09/2010
27.01
 43,400 26.82 27.20 26.82 30,000 0 2.1
22/09/2010
26.82
 29,380 27.01 27.20 26.82 19,800 0 1.4
21/09/2010
27.01
 7,970 27.01 27.20 26.82 0 0 0
20/09/2010
27.01
 6,310 27.01 27.20 27.01 0 0 0
17/09/2010
27.01
 4,750 26.82 27.01 26.82 0 0 0
16/09/2010
26.82
 24,980 26.82 26.82 26.06 20,200 12,500 0.5
15/09/2010
26.82
 2,670 26.82 26.82 26.63 0 0 0
14/09/2010
26.82
 20,670 26.63 27.01 26.63 14,300 3,420 0.8
13/09/2010
26.63
 4,540 26.63 27.01 25.69 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |