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)
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
19/04/2023
39.75
 1,010,900 38.48 40.35 38.63 0 0 -0.0
18/04/2023
38.48
 897,300 36.00 38.48 36.08 0 0 -0.0
17/04/2023
36.00
 601,200 34.39 36.00 34.39 0 0 -0.0
14/04/2023
34.39
 608,300 34.50 35.18 34.39 0 300 -0.0
13/04/2023
34.50
 450,200 35.93 36.00 34.50 0 0 -0.0
12/04/2023
35.93
 349,300 36.23 36.53 35.85 0 170 -0.0
11/04/2023
36.23
 540,500 35.25 36.23 34.91 0 86 -0.0
10/04/2023
35.25
 515,500 34.95 36.23 34.88 0 2,000 -0.1
07/04/2023
34.95
 482,700 35.03 35.74 34.50 0 500 -0.0
06/04/2023
35.03
 579,200 35.63 36.00 34.65 0 200 -0.0
05/04/2023
35.63
 1,037,400 34.28 36.53 34.65 0 400 -0.0
04/04/2023
34.28
 406,000 33.68 34.28 33.30 0 0 -0.1
03/04/2023
33.68
 578,900 32.78 34.54 33.00 0 1,500 -0.1
31/03/2023
32.78
 1,190,500 33.08 34.13 32.66 0 1,100 -0.0
30/03/2023
33.08
 1,125,200 30.94 33.08 31.05 0 800 -0.0
29/03/2023
30.94
 584,000 29.70 31.13 29.66 0 2,000 -0.1
28/03/2023
29.70
 371,600 30.00 30.34 29.63 0 0 -0.1
27/03/2023
30.00
 458,900 29.55 30.71 29.59 0 2,700 -0.1
24/03/2023
29.55
 668,300 30.00 30.75 29.48 0 100 -0.0
23/03/2023
30.00
 800,500 28.95 30.41 28.88 0 0 0
22/03/2023
28.95
 857,700 27.94 29.85 28.09 0 2,400 -0.1
21/03/2023
27.94
 106,600 27.49 27.94 27.30 0 0 -0.0
20/03/2023
27.49
 292,600 27.90 28.28 27.49 0 300 -0.0
17/03/2023
27.90
 225,200 27.83 28.05 27.53 0 0 -0.0
16/03/2023
27.83
 75,300 28.20 28.20 27.79 0 0 -0.0
15/03/2023
28.20
 237,700 27.15 28.39 27.60 0 0 -0.0
14/03/2023
27.15
 221,100 28.05 28.05 27.00 0 200 -0.0
13/03/2023
28.05
 324,200 28.46 28.46 27.68 0 0 -1.6
10/03/2023
28.46
 296,500 28.61 28.61 27.75 0 0 -1.6
09/03/2023
28.61
 621,100 27.60 28.76 26.70 0 41,000 -1.6
08/03/2023
27.60
 224,300 27.00 27.64 26.63 0 0 -0.1
07/03/2023
27.00
 131,600 27.04 27.41 26.78 0 0 -0.1
06/03/2023
27.04
 294,100 26.33 27.68 26.63 0 0 -0.1
03/03/2023
26.33
 143,700 26.29 26.85 26.10 0 0 -0.1
02/03/2023
26.29
 282,700 26.70 27.26 26.25 0 1,600 -0.1
01/03/2023
26.70
 126,200 25.24 26.70 25.20 0 0 -0.2
28/02/2023
25.24
 146,000 25.13 25.95 25.13 0 5,000 -0.2
27/02/2023
25.13
 220,300 26.25 26.29 24.98 0 0 -0.0
24/02/2023
26.25
 142,800 26.63 27.00 26.25 0 3 -0.0
23/02/2023
26.63
 289,600 27.38 27.38 25.95 0 0 -0.1
22/02/2023
27.38
 338,400 28.16 28.16 27.38 0 1,503 -0.1
21/02/2023
28.16
 441,400 27.90 28.65 27.90 0 0 -0.0
20/02/2023
27.90
 322,900 26.29 27.90 26.44 0 0 -0.0
17/02/2023
26.29
 117,000 26.06 26.63 26.03 0 0 -0.0
16/02/2023
26.06
 109,400 25.73 26.33 25.76 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |