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)
27/04/2022
44.10
 887,700 44.03 45.38 42.75 148,100 104,100 2.5
26/04/2022
44.03
 918,000 41.18 44.03 40.13 288,700 142,500 8.2
25/04/2022
41.18
 1,098,100 42.75 43.88 39.98 282,500 50,100 13.1
22/04/2022
42.75
 1,398,300 45.90 48.00 42.75 88,800 100,100 -0.9
21/04/2022
45.90
 947,500 48.00 48.83 45.75 118,500 48,800 4.4
20/04/2022
48.00
 724,400 49.58 50.63 48.00 118,100 42,800 5.0
19/04/2022
49.58
 1,014,700 48.75 51.90 48.00 96,900 51,000 3.0
18/04/2022
48.75
 1,699,100 52.35 52.35 48.75 127,100 28,500 6.5
15/04/2022
52.35
 1,997,400 56.25 56.25 52.35 49,000 39,200 0.7
14/04/2022
56.25
 529,200 57.15 59.03 56.25 11,500 51,600 -3.1
13/04/2022
57.15
 1,497,600 60.00 60.00 55.80 84,500 55,400 2.2
12/04/2022
60.00
 1,401,300 64.50 64.80 60.00 1,400 40,600 -3.2
08/04/2022
64.50
 599,100 64.50 65.78 64.28 27,300 14,600 1.1
07/04/2022
64.50
 1,134,500 66.68 68.03 64.50 10,200 1,000 0.8
06/04/2022
66.68
 2,106,000 71.25 71.25 66.68 38,700 204,000 -15.2
05/04/2022
71.25
 2,362,700 74.25 74.25 71.03 69,700 26,100 4.2
04/04/2022
74.25
 1,003,300 73.65 77.78 72.90 50,900 130,300 -8.0
01/04/2022
73.65
 728,300 72.45 75.38 71.78 8,900 16,100 -0.7
31/03/2022
72.45
 530,500 73.28 74.18 71.78 29,000 7,500 2.1
30/03/2022
73.28
 1,132,000 72.83 74.48 71.63 20,400 29,300 -0.8
29/03/2022
72.83
 1,391,100 68.10 72.83 67.95 19,000 3,600 1.4
28/03/2022
68.10
 910,500 68.85 68.85 66.75 21,500 1,500 1.8
25/03/2022
68.85
 548,000 69.38 69.53 68.40 19,500 3,000 1.5
24/03/2022
69.38
 574,300 68.25 70.50 67.80 16,500 100,000 -7.8
23/03/2022
68.25
 2,184,700 65.63 69.53 65.85 54,200 141,700 -8.0
22/03/2022
65.63
 1,414,400 64.80 66.98 64.35 18,500 300 1.6
21/03/2022
64.80
 419,900 65.25 65.55 64.65 13,200 100 1.1
18/03/2022
65.25
 437,200 65.40 65.93 65.18 31,700 10,300 1.9
17/03/2022
65.40
 329,800 65.10 66.08 65.10 32,000 5,000 2.4
16/03/2022
65.10
 335,700 65.55 66.08 65.10 400 5,000 -0.4
15/03/2022
65.55
 1,112,900 64.58 66.30 64.13 5,900 113,670 -9.3
14/03/2022
64.58
 360,800 63.75 65.25 63.15 1,400 90,600 -7.6
11/03/2022
63.75
 426,900 63.75 65.10 63.38 3,500 103,400 -8.5
10/03/2022
63.75
 577,000 64.35 65.63 63.75 1,400 89,900 -7.6
09/03/2022
64.35
 700,800 66.75 67.43 64.35 1,300 83,900 -7.2
08/03/2022
66.75
 695,500 67.88 68.70 66.75 300 117,000 -10.5
07/03/2022
67.88
 906,300 69.75 69.75 67.50 5,700 14,300 -0.8
04/03/2022
69.75
 517,900 67.58 70.05 66.23 10,700 5,700 0.5
03/03/2022
67.58
 1,051,000 69.38 70.50 66.38 4,100 30,800 -2.4
02/03/2022
69.38
 889,400 71.85 71.93 69.38 12,400 95,600 -7.8
01/03/2022
71.85
 353,800 72.60 72.83 71.85 7,200 0 0.7
28/02/2022
72.60
 303,600 73.80 74.85 72.08 800 12,600 -1.2
25/02/2022
73.80
 459,300 72.83 74.25 71.40 3,900 8,000 -0.4
24/02/2022
72.83
 869,400 73.73 75.38 70.13 2,300 147,800 -14.3
23/02/2022
73.73
 513,900 72.08 73.88 72.83 32,700 77,000 -4.3
22/02/2022
72.08
 734,700 71.10 72.75 70.88 13,600 111,800 -9.4
21/02/2022
71.10
 557,200 70.50 72.75 70.58 11,900 211,700 -19.1
18/02/2022
70.50
 300,000 71.25 71.63 69.98 2,100 51,400 -4.6
17/02/2022
71.25
 240,100 70.73 72.83 71.25 2,300 20,300 -1.7
16/02/2022
70.73
 399,100 69.38 71.70 69.30 8,300 2,600 0.5
15/02/2022
69.38
 293,000 69.60 72.00 69.38 400 9,200 -0.8
14/02/2022
69.60
 340,900 71.25 71.25 69.00 13,900 800 1.2
11/02/2022
71.25
 330,700 72.75 72.75 71.25 900 800 0.0
10/02/2022
72.75
 356,100 72.75 73.28 71.63 54,700 18,400 3.5
09/02/2022
72.75
 445,800 70.88 73.80 68.93 48,500 3,500 4.3
08/02/2022
70.88
 930,500 71.70 72.00 67.95 57,900 7,600 4.7
07/02/2022
71.70
 683,300 74.25 75.75 71.63 36,500 133,700 -9.4
28/01/2022
74.25
 2,128,800 77.03 77.25 71.70 20,600 49,900 -2.9
27/01/2022
77.03
 1,209,200 81.53 81.53 75.83 19,000 22,400 -0.3
26/01/2022
81.53
 495,300 82.50 83.93 81.00 24,900 164,000 -15.7
25/01/2022
82.50
 961,800 78.98 83.25 78.75 70,900 217,800 -16.2
24/01/2022
78.98
 522,400 82.43 82.43 78.00 57,400 21,700 3.8
21/01/2022
82.43
 601,800 79.50 83.25 80.03 20,000 44,000 -2.6
20/01/2022
79.50
 499,900 74.25 79.50 74.25 40,500 4,700 3.7
19/01/2022
74.25
 518,000 74.25 75.75 73.50 167,800 16,000 15.1
18/01/2022
74.25
 1,007,000 80.93 80.93 71.25 103,300 42,600 6.0
17/01/2022
80.93
 280,700 80.25 82.43 79.50 32,800 17,200 1.6
14/01/2022
80.25
 599,100 80.18 83.25 78.83 74,200 72,600 0.1
13/01/2022
80.18
 524,000 84.00 85.05 79.58 61,200 84,800 -2.6
12/01/2022
84.00
 1,169,200 79.88 84.00 78.00 109,900 2,800 11.6
11/01/2022
79.88
 1,023,800 79.73 84.38 78.83 101,300 67,800 3.6
10/01/2022
79.73
 987,800 85.20 86.18 79.73 48,700 55,700 -2.2
07/01/2022
85.20
 514,300 85.05 87.00 83.48 128,600 92,800 4.0
06/01/2022
85.05
 1,193,900 79.50 85.05 78.38 251,600 57,200 21.4
05/01/2022
79.50
 1,055,500 79.50 81.45 78.45 42,700 18,200 2.6
04/01/2022
79.50
 1,106,100 82.13 85.13 78.83 65,000 55,400 1.0
31/12/2021
82.13
 594,000 80.63 84.60 79.88 4,700 26,700 -2.4
30/12/2021
80.63
 462,900 79.50 80.85 77.93 185,900 22,800 17.3
29/12/2021
79.50
 1,599,200 77.93 82.43 76.88 84,700 44,400 4.3
28/12/2021
77.93
 968,100 74.85 78.83 75.45 99,600 7,700 9.4
27/12/2021
74.85
 980,500 72.53 75.75 72.98 4,900 25,500 -2.0
24/12/2021
72.53
 628,700 71.78 73.88 72.00 27,700 16,700 1.1
23/12/2021
71.78
 1,260,300 67.88 72.00 67.05 95,700 14,800 7.4
22/12/2021
67.88
 504,000 66.83 69.75 66.90 28,300 13,900 1.3
21/12/2021
66.83
 612,800 66.60 67.50 65.03 575,100 677,400 -9.0
20/12/2021
66.60
 724,400 68.48 68.63 66.00 4,200 15,100 -1.0
17/12/2021
68.48
 600,900 68.48 69.38 65.63 60,100 17,200 4.0
16/12/2021
68.48
 381,300 68.40 69.00 67.50 27,200 4,400 2.1
15/12/2021
68.40
 697,700 66.23 70.05 66.23 113,400 3,600 10.0
14/12/2021
66.23
 812,400 67.88 67.88 65.63 108,900 18,500 8.0
13/12/2021
67.88
 991,000 67.43 69.98 67.88 247,300 44,000 18.5
10/12/2021
67.43
 933,100 65.40 67.50 64.88 145,700 27,300 10.4
09/12/2021
65.40
 1,692,600 61.13 65.40 60.53 59,300 72,500 -1.1
08/12/2021
61.13
 1,248,900 57.75 61.50 57.75 7,500 91,100 -6.6
07/12/2021
57.75
 616,100 57.00 58.28 57.00 22,600 84,900 -4.8
06/12/2021
57.00
 795,600 57.75 59.18 56.25 37,000 88,300 -4.0
03/12/2021
57.75
 742,300 58.43 59.63 57.00 43,000 600 3.3
02/12/2021
58.43
 1,161,700 60.00 60.15 55.88 11,100 24,200 -1.0
01/12/2021
60.00
 656,400 60.00 61.80 59.70 14,000 8,600 0.5
30/11/2021
60.00
 1,949,300 56.10 60.00 56.33 214,900 12,900 16.1

Chính sách bảo mật | Điều khoản sử dụng |