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)
15/02/2023
25.73
 171,500 25.13 26.70 24.75 0 20 -0.0
14/02/2023
25.13
 178,400 24.75 25.50 24.60 0 90 -0.0
13/02/2023
24.75
 704,700 26.59 26.59 24.75 0 0 -0.1
10/02/2023
26.59
 186,200 27.04 27.04 26.10 0 0 -0.1
09/02/2023
27.04
 125,200 26.96 27.34 27.00 0 2,000 -0.1
08/02/2023
26.96
 207,800 27.00 27.53 26.55 0 0 -0.0
07/02/2023
27.00
 264,200 27.75 28.09 27.00 0 1,000 -0.0
06/02/2023
27.75
 194,200 27.68 27.75 27.45 0 0 -0.0
03/02/2023
27.68
 160,000 27.56 28.20 27.41 0 0 -0.0
02/02/2023
27.56
 413,400 27.41 28.13 27.00 0 0 -0.0
01/02/2023
27.41
 507,900 29.48 29.93 27.41 0 0 -0.0
31/01/2023
29.48
 420,300 29.48 29.48 27.41 0 100 -0.0
30/01/2023
29.48
 425,200 29.63 30.00 29.25 0 10,100 -0.4
27/01/2023
29.63
 418,900 29.06 30.00 29.25 0 1,700 -0.1
19/01/2023
29.06
 263,000 28.69 29.25 27.83 0 0 -0.1
18/01/2023
28.69
 420,000 28.39 29.78 28.54 0 2,600 -0.1
17/01/2023
28.39
 445,500 26.55 28.39 26.78 0 1,500 -0.1
16/01/2023
26.55
 235,300 26.14 26.85 25.91 0 0 -0.0
13/01/2023
26.14
 128,300 26.14 26.40 26.10 0 0 -0.0
12/01/2023
26.14
 194,500 26.51 26.70 25.88 0 0 -0.0
11/01/2023
26.51
 255,500 26.51 27.08 26.51 0 1,000 -0.0
10/01/2023
26.51
 220,900 25.35 26.93 24.94 0 6 -0.0
09/01/2023
25.35
 145,900 25.43 25.91 25.31 0 2,000 -0.1
06/01/2023
25.43
 322,000 26.33 26.44 25.35 0 0 -0.1
05/01/2023
26.33
 232,500 26.40 26.74 26.25 0 1,500 -0.1
04/01/2023
26.40
 240,100 26.40 27.15 26.40 0 0 -0.2
03/01/2023
26.40
 353,400 24.68 26.40 24.68 0 0 -0.2
30/12/2022
24.68
 100,300 24.94 25.31 24.68 0 0 -0.2
29/12/2022
24.94
 160,400 24.98 25.35 24.45 0 0 -0.2
28/12/2022
24.98
 125,600 25.24 25.43 24.71 0 7,000 -0.2
27/12/2022
25.24
 308,600 24.41 25.24 24.23 0 3,200 -0.1
26/12/2022
24.41
 609,500 25.80 26.48 24.38 0 800 -0.0
23/12/2022
25.80
 152,400 25.39 25.88 25.35 0 0 -0.0
22/12/2022
25.39
 298,700 25.13 25.73 24.00 0 200 -0.0
21/12/2022
25.13
 338,700 26.03 26.93 24.23 0 0 -0.1
20/12/2022
26.03
 843,900 27.90 28.16 25.95 0 1,700 -0.1
19/12/2022
27.90
 1,033,800 29.40 29.40 27.90 0 2,000 -0.1
16/12/2022
29.40
 664,000 28.73 30.19 27.83 0 2,536 -0.1
15/12/2022
28.73
 322,000 29.78 29.78 28.50 0 0 0.0
14/12/2022
29.78
 531,800 29.40 30.68 29.66 0 0 0.0
13/12/2022
29.40
 845,300 29.44 29.44 27.75 200 0 0.0
12/12/2022
29.44
 711,400 27.53 29.44 28.88 100 4,300 -0.2
09/12/2022
27.53
 510,000 25.73 27.53 27.00 100 2,500 -0.1
08/12/2022
25.73
 448,500 24.08 25.73 24.49 3,300 0 0.1
07/12/2022
24.08
 351,800 25.20 25.20 24.04 1,700 300 0.0
06/12/2022
25.20
 588,500 27.08 27.23 25.20 19,800 100 0.7
05/12/2022
27.08
 570,300 27.75 28.31 26.85 24,100 3,326 0.7
02/12/2022
27.75
 540,300 26.55 27.75 25.05 11,100 1,703 0.3
01/12/2022
26.55
 727,100 26.25 27.68 24.75 7,500 19,780 -0.4
30/11/2022
26.25
 532,200 24.68 26.25 24.00 77,400 14,400 2.2
29/11/2022
24.68
 565,800 24.45 25.43 23.25 1,000 20,600 -0.6
28/11/2022
24.45
 548,100 22.88 24.45 23.25 1,600 7,700 -0.2
25/11/2022
22.88
 358,700 21.75 22.88 21.90 6,400 52,200 -1.4
24/11/2022
21.75
 275,100 22.20 22.58 21.23 25,900 24,600 0.0
23/11/2022
22.20
 442,200 22.20 23.10 22.20 221,000 2,600 6.5
22/11/2022
22.20
 586,700 21.38 22.84 21.19 23,500 7,000 0.5
21/11/2022
21.38
 452,200 21.30 22.13 21.00 15,200 25,854 -0.3
18/11/2022
21.30
 347,200 21.38 22.13 19.95 5,950 4,300 0.0
17/11/2022
21.38
 264,300 20.21 21.38 20.63 18,100 25,600 -0.2
16/11/2022
20.21
 1,187,100 18.90 20.21 17.59 52,100 6,400 1.2
15/11/2022
18.90
 454,300 20.29 20.29 18.90 3,900 0 0.1
14/11/2022
20.29
 164,400 21.79 21.79 20.29 11,710 0 0.3
11/11/2022
21.79
 919,800 23.40 23.40 21.79 56,100 11,000 1.3
10/11/2022
23.40
 470,700 25.13 25.13 23.40 11,600 92,166 -2.5
09/11/2022
25.13
 378,900 25.58 26.40 25.13 6,300 300 0.2
08/11/2022
25.58
 1,104,900 27.49 27.49 25.58 5,900 1,420 0.2
07/11/2022
27.49
 662,800 29.55 29.55 27.49 7,300 117,500 -4.0
04/11/2022
29.55
 555,600 31.50 31.50 29.55 700 910 -0.0
03/11/2022
31.50
 671,900 31.54 32.48 30.79 2,600 141,900 -5.9
02/11/2022
31.54
 275,700 31.43 32.40 31.35 0 34,200 -1.4
01/11/2022
31.43
 374,000 31.58 32.63 31.13 700 1,800 -0.0
31/10/2022
31.58
 701,300 33.00 33.00 30.79 1,600 1,600 0
28/10/2022
33.00
 478,700 32.33 33.83 32.63 1,900 0 0.1
27/10/2022
32.33
 428,800 30.23 32.33 30.38 7,000 3,500 0.1
26/10/2022
30.23
 282,500 30.38 31.43 30.08 2,000 1,000 0.0
25/10/2022
30.38
 566,400 30.23 31.80 28.95 100 2,600 -0.1
24/10/2022
30.23
 624,900 32.48 32.63 30.23 2,300 2,900 -0.0
21/10/2022
32.48
 720,000 34.91 35.18 32.48 1,800 6,100 -0.2
20/10/2022
34.91
 152,100 34.91 35.70 34.58 700 100 0.0
19/10/2022
34.91
 362,400 35.78 36.00 34.50 2,700 100 0.1
18/10/2022
35.78
 259,300 35.40 36.60 35.63 4,000 300 0.2
17/10/2022
35.40
 280,400 34.88 35.89 34.39 100 0 0.0
14/10/2022
34.88
 529,300 34.69 36.15 34.88 3,800 3,500 0.0
13/10/2022
34.69
 297,100 33.19 34.73 33.15 2,717 0 0.1
12/10/2022
33.19
 721,700 32.59 34.28 30.38 2,000 7,700 -0.3
11/10/2022
32.59
 502,700 35.03 35.63 32.59 600 3,800 -0.1
10/10/2022
35.03
 596,900 35.51 36.68 33.75 200 2,706 -0.1
07/10/2022
35.51
 736,300 38.18 38.18 35.51 600 2,000 -0.1
06/10/2022
38.18
 372,800 39.53 40.50 37.88 4,700 600 0.2
05/10/2022
39.53
 417,200 37.50 40.05 38.40 700 180 0.0
04/10/2022
37.50
 952,000 40.28 41.55 37.50 13,000 600 0.6
03/10/2022
40.28
 563,800 43.28 43.50 40.28 700 4,704 -0.2
30/09/2022
43.28
 908,200 43.80 43.80 40.80 4,100 700 0.2
29/09/2022
43.80
 986,100 47.03 47.63 43.80 70,000 74,200 -0.2
28/09/2022
47.03
 1,471,500 50.55 50.63 47.03 300 9,500 -0.6
27/09/2022
50.55
 407,700 50.25 52.20 50.25 600 4,100 -0.2
26/09/2022
50.25
 618,100 51.90 51.90 49.88 0 5 -0.0
23/09/2022
51.90
 740,300 51.00 53.03 50.85 0 276 -0.0
22/09/2022
51.00
 499,500 50.63 51.00 49.43 0 610 -0.0
21/09/2022
50.63
 256,000 50.78 51.83 50.25 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |