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)
13/09/2023
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
10/07/2023
56.25
 652,500 55.50 57.00 55.50 6,100 0 0.5
07/07/2023
55.50
 1,590,200 52.13 55.50 51.53 25,300 10,200 1.0
06/07/2023
52.13
 511,600 52.28 52.65 51.30 1,000 0 0.1
05/07/2023
52.28
 435,800 52.28 53.10 52.13 2,200 6,100 -0.3
04/07/2023
52.28
 469,300 52.50 53.25 51.60 0 25,300 -1.8
03/07/2023
52.50
 454,300 51.68 52.88 51.38 12,600 1,000 0.8
30/06/2023
51.68
 546,400 51.30 52.35 50.70 3,900 2,200 0.1
29/06/2023
51.30
 369,800 51.98 51.98 51.15 200 0 0.0
28/06/2023
51.98
 938,300 51.60 53.85 51.75 0 12,600 -0.9
27/06/2023
51.60
 299,200 51.90 51.90 51.15 0 3,900 -0.3
26/06/2023
51.90
 503,000 52.50 53.03 51.00 3,900 0 0.3
23/06/2023
52.50
 1,180,700 50.78 52.80 49.88 0 200 -0.0
22/06/2023
50.78
 303,300 50.78 51.00 50.10 0 0 0
21/06/2023
50.78
 733,900 48.75 51.08 48.75 11,500 3,400 0.5
20/06/2023
48.75
 236,200 48.15 49.20 47.85 700 0 0.0
19/06/2023
48.15
 863,400 49.28 49.65 47.10 0 500 -0.0
16/06/2023
49.28
 560,100 49.65 50.18 49.05 900 1,700 -0.1
15/06/2023
49.65
 459,300 49.35 49.88 48.75 5,000 0 0.3
14/06/2023
49.35
 921,600 51.00 51.53 49.20 600 1,500 -0.1
13/06/2023
51.00
 749,300 52.35 52.58 50.85 800 0 0.1
12/06/2023
52.35
 1,284,800 49.88 53.33 49.50 0 10,900 -0.7
09/06/2023
49.88
 580,200 49.13 49.88 48.38 60,500 1,300 3.9
08/06/2023
49.13
 447,300 49.20 50.25 48.83 130,200 4,000 8.3
07/06/2023
49.20
 557,800 49.88 50.63 48.98 1,200 0 0.1
06/06/2023
49.88
 832,200 48.60 51.00 48.15 5,700 100 0.4
05/06/2023
48.60
 840,200 47.70 49.28 48.00 245,600 1,800 15.8
02/06/2023
47.70
 485,600 48.00 48.00 47.55 1,800 2,700 -0.1
01/06/2023
48.00
 362,800 48.00 48.45 47.25 0 0 0
31/05/2023
48.00
 551,200 49.13 49.43 48.00 0 2,100 -0.1
30/05/2023
49.13
 839,900 47.78 49.13 47.18 500 8,200 -0.5
29/05/2023
47.78
 388,000 48.00 48.38 47.63 0 4,700 -0.3
26/05/2023
48.00
 406,700 48.00 48.60 47.40 0 8,600 -0.5
25/05/2023
48.00
 312,600 48.60 48.75 48.00 0 0 0
24/05/2023
48.60
 354,300 49.50 49.80 48.60 100 2,500 -0.2
23/05/2023
49.50
 878,600 47.48 49.80 48.00 1,100 4,400 -0.2
22/05/2023
47.48
 404,000 47.03 47.93 46.95 0 1,000 -0.1
19/05/2023
47.03
 548,800 48.00 48.60 46.80 0 3,700 -0.2
18/05/2023
48.00
 287,600 48.00 48.15 47.25 7,000 0 0.4
17/05/2023
48.00
 625,700 47.55 48.75 47.40 0 0 0
16/05/2023
47.55
 368,900 47.40 48.75 47.33 1,600 0 0.1
15/05/2023
47.40
 696,200 48.45 48.98 46.73 1,400 124,700 -7.8
12/05/2023
48.45
 781,300 46.50 49.35 46.50 0 103,700 -6.6
11/05/2023
46.50
 1,569,200 43.50 46.50 43.28 0 178,000 -10.5
10/05/2023
43.50
 467,800 43.43 43.80 43.05 0 42,000 -2.4
09/05/2023
43.43
 668,200 44.48 44.63 43.05 0 30,500 -1.8
08/05/2023
44.48
 436,800 44.70 45.68 44.18 0 500 -0.0
05/05/2023
44.70
 643,200 42.60 44.70 42.38 0 200 -0.0
04/05/2023
42.60
 534,000 43.88 44.18 42.45 0 0 0
28/04/2023
43.88
 637,200 44.48 45.38 43.88 0 2,000 -0.1
27/04/2023
44.48
 529,700 43.88 45.75 42.83 0 600 -0.0
26/04/2023
43.88
 529,000 43.50 43.88 42.45 0 200 -0.0
25/04/2023
43.50
 1,612,600 44.10 46.50 41.25 0 1,240 -0.1
24/04/2023
44.10
 920,000 41.25 44.10 42.00 0 29,350 -1.7
21/04/2023
41.25
 569,300 39.90 41.25 39.45 0 0 -0.0
20/04/2023
39.90
 356,100 39.75 40.35 39.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |