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)
01/07/2022
40.35
 227,700 40.35 41.10 39.45 9,200 8,500 0.0
30/06/2022
40.35
 251,000 41.93 42.15 40.35 6,800 19,600 -0.7
29/06/2022
41.93
 393,300 41.25 42.45 40.65 185,400 3,700 10.0
28/06/2022
41.25
 415,500 40.43 41.33 39.75 225,600 7,500 12.0
27/06/2022
40.43
 335,800 39.00 40.50 38.78 185,700 8,500 9.5
24/06/2022
39.00
 144,300 38.85 39.68 38.85 11,200 500 0.6
23/06/2022
38.85
 294,500 37.95 39.75 37.35 125,600 19,700 5.5
22/06/2022
37.95
 119,700 37.88 39.15 37.50 3,100 25,800 -1.1
21/06/2022
37.88
 596,300 37.35 38.40 36.45 300,300 2,700 15.0
20/06/2022
37.35
 697,500 40.13 40.88 37.35 61,300 115,100 -2.8
17/06/2022
40.13
 413,300 41.63 41.63 39.75 113,600 8,500 5.6
16/06/2022
41.63
 404,100 41.25 42.68 41.25 208,700 18,200 10.6
15/06/2022
41.25
 407,000 41.93 43.88 39.45 52,400 45,000 0.4
14/06/2022
41.93
 636,700 40.20 42.68 38.25 379,000 22,500 19.9
13/06/2022
40.20
 800,600 42.75 42.75 40.13 356,400 44,700 16.7
10/06/2022
42.75
 898,300 42.90 44.63 42.00 307,300 7,200 17.1
09/06/2022
42.90
 433,800 42.45 43.05 42.00 274,800 9,300 15.2
08/06/2022
42.45
 639,200 41.55 43.35 41.63 349,200 100 19.8
07/06/2022
41.55
 769,100 43.13 43.13 40.13 105,000 39,800 3.6
06/06/2022
43.13
 784,000 43.20 45.53 42.68 160,200 20,700 8.1
03/06/2022
43.20
 760,300 42.45 43.35 42.45 357,700 21,500 19.4
02/06/2022
42.45
 689,100 41.40 42.60 40.58 138,500 26,800 6.3
01/06/2022
41.40
 1,005,700 40.80 42.60 41.33 29,500 94,700 -3.6
31/05/2022
40.80
 646,900 38.18 40.80 38.70 300 15,000 -0.8
30/05/2022
38.18
 520,700 37.05 38.70 37.09 10,100 0 0.5
27/05/2022
37.05
 328,500 37.05 37.43 36.75 3,300 34,300 -1.5
26/05/2022
37.05
 489,700 36.75 38.18 36.75 600 22,400 -1.1
25/05/2022
36.75
 601,600 34.35 36.75 35.25 43,600 9,700 1.7
24/05/2022
34.35
 310,700 34.84 35.33 33.60 5,600 41,600 -1.6
23/05/2022
34.84
 356,500 35.85 36.68 33.75 3,600 48,900 -2.1
20/05/2022
35.85
 423,900 35.81 36.68 35.55 7,900 72,000 -3.1
19/05/2022
35.81
 403,600 35.85 36.00 34.05 50,100 66,200 -0.8
18/05/2022
35.85
 478,500 34.61 36.26 34.95 31,100 29,600 0.1
17/05/2022
34.61
 553,300 32.36 34.61 32.25 115,600 52,600 2.9
16/05/2022
32.36
 472,500 32.21 34.05 32.03 57,400 72,100 -0.6
13/05/2022
32.21
 1,131,300 34.61 34.65 32.21 28,000 63,900 -1.5
12/05/2022
34.61
 598,500 37.20 37.46 34.61 8,500 64,600 -2.7
11/05/2022
37.20
 497,400 36.60 37.80 36.30 80,600 106,700 -1.3
10/05/2022
36.60
 904,100 37.35 37.95 35.48 47,200 396,500 -17.0
09/05/2022
37.35
 1,158,000 40.13 40.88 37.35 14,200 35,400 -1.1
06/05/2022
40.13
 666,400 42.38 42.38 40.13 3,500 76,000 -3.9
05/05/2022
42.38
 513,300 43.35 44.25 40.95 8,900 78,800 -4.0
04/05/2022
43.35
 573,800 41.63 43.58 42.15 38,600 14,300 1.4
29/04/2022
41.63
 2,181,300 43.50 44.63 41.63 7,400 64,200 -3.3
28/04/2022
43.50
 634,100 44.10 45.45 43.50 4,200 149,800 -8.5
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

Chính sách bảo mật | Điều khoản sử dụng |