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)
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
20/09/2022
50.78
 436,600 50.93 51.60 49.50 2,100 0 0.1
19/09/2022
50.93
 817,600 52.73 53.25 49.05 0 0 0.0
16/09/2022
52.73
 548,000 54.08 54.08 52.50 600 0 0.0
15/09/2022
54.08
 891,400 53.25 55.28 53.25 0 2,103 -0.0
14/09/2022
53.25
 611,900 51.60 53.25 50.48 0 5 0.7
13/09/2022
51.60
 323,700 51.98 52.50 51.38 11,300 590 0.7
12/09/2022
51.98
 456,300 51.08 52.43 51.45 17,500 57 1.8
09/09/2022
51.08
 346,400 50.25 51.38 49.95 25,700 0 1.8
08/09/2022
50.25
 688,900 50.33 51.75 49.88 31,200 11,300 1.3
07/09/2022
50.33
 822,400 53.48 53.48 50.25 300 15,000 -1.0
06/09/2022
53.48
 463,800 53.48 54.60 53.25 19,100 28,000 -0.6
05/09/2022
53.48
 491,000 54.23 54.23 52.80 3,400 31,400 -2.0
31/08/2022
54.23
 1,137,400 52.13 54.30 51.75 3,900 300 0.3
30/08/2022
52.13
 446,900 52.35 53.10 51.90 34,900 19,100 1.1
29/08/2022
52.35
 1,077,600 52.65 52.65 50.25 29,800 3,400 1.8
26/08/2022
52.65
 574,100 53.85 54.00 52.65 8,100 3,900 0.3
25/08/2022
53.85
 877,400 53.93 55.13 52.35 32,100 32,200 -0.0
24/08/2022
53.93
 579,800 54.38 54.75 53.63 1,500 29,800 -2.0
23/08/2022
54.38
 640,100 53.03 54.38 52.88 3,600 8,100 -0.3
22/08/2022
53.03
 822,800 53.03 54.75 52.50 42,100 32,100 0.7
19/08/2022
53.03
 1,478,400 50.10 53.18 50.63 8,900 1,500 0.5
18/08/2022
50.10
 537,100 50.48 50.70 49.88 100 3,600 -0.2
17/08/2022
50.48
 749,900 50.55 51.90 50.25 0 42,100 -2.8
16/08/2022
50.55
 1,602,100 47.25 50.55 47.10 27,100 8,900 1.2
15/08/2022
47.25
 350,100 46.65 47.63 46.73 7,100 100 0.4
12/08/2022
46.65
 562,600 46.20 46.88 45.68 0 0 -1.1
11/08/2022
46.20
 1,015,700 47.48 48.00 46.13 8,600 27,000 -1.1
10/08/2022
47.48
 489,400 47.85 48.60 47.48 0 7,200 -0.5
09/08/2022
47.85
 903,900 47.25 49.13 46.58 8,000 0 0.5
08/08/2022
47.25
 669,900 47.40 48.38 46.80 1,300 8,400 -0.4
05/08/2022
47.40
 589,200 47.78 48.00 46.95 43,000 0 2.7
04/08/2022
47.78
 1,142,000 46.80 48.90 47.10 54,900 4,100 3.2
03/08/2022
46.80
 558,500 45.60 46.80 45.08 74,900 5,400 4.3
02/08/2022
45.60
 1,306,700 46.50 47.18 45.08 600 43,000 -2.6
01/08/2022
46.50
 1,535,800 45.23 46.80 43.13 95,200 2,700 5.7
29/07/2022
45.23
 562,400 45.00 45.53 44.55 209,700 1,000 12.6
28/07/2022
45.00
 670,500 44.25 45.15 43.95 105,600 7,800 5.9
27/07/2022
44.25
 524,700 42.30 44.25 42.08 107,700 13,900 5.5
26/07/2022
42.30
 333,900 41.85 43.28 41.63 900 4,100 -0.2
25/07/2022
41.85
 1,295,200 43.50 43.50 41.70 78,900 37,000 2.3
22/07/2022
43.50
 510,700 44.10 44.78 42.98 125,600 19,700 -1.9
21/07/2022
44.10
 924,800 45.45 46.35 43.88 2,000 158,000 -9.2
20/07/2022
45.45
 1,320,900 44.93 46.73 45.30 5,000 123,100 -7.2
19/07/2022
44.93
 478,400 45.00 45.60 44.25 100,000 76,200 1.4
18/07/2022
45.00
 881,000 44.25 45.90 43.73 80,000 123,000 -2.6
15/07/2022
44.25
 1,405,000 46.58 48.23 44.25 7,000 151,200 -8.5
14/07/2022
46.58
 794,100 46.35 46.73 44.93 16,200 100,100 -5.2
13/07/2022
46.35
 560,000 46.50 47.93 45.83 34,700 35,100 -0.0
12/07/2022
46.50
 924,200 46.20 47.63 45.08 26,200 47,000 -1.3
11/07/2022
46.20
 636,600 45.53 47.10 45.00 40,300 24,900 0.9
08/07/2022
45.53
 581,300 44.33 46.80 45.00 80,600 106,700 0.9
07/07/2022
44.33
 1,502,700 41.48 44.33 41.25 20,800 26,200 -0.3
06/07/2022
41.48
 335,400 41.40 42.45 40.73 8,500 18,200 -0.5
05/07/2022
41.40
 724,000 40.58 42.75 40.58 23,300 15,000 0.5
04/07/2022
40.58
 189,900 40.35 41.18 39.90 0 37,500 -2.0

Chính sách bảo mật | Điều khoản sử dụng |