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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |