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)
13/09/2021
50.76
 274,100 51.57 51.57 50.61 91,200 18,100 5.0
10/09/2021
51.57
 382,900 50.76 51.65 50.76 155,000 100 10.8
09/09/2021
50.76
 186,800 50.32 50.91 50.24 31,000 0 2.1
08/09/2021
50.32
 301,900 51.28 51.28 50.32 44,200 20,300 1.6
07/09/2021
51.28
 406,700 52.46 52.46 51.21 62,000 12,100 3.5
06/09/2021
52.46
 479,900 51.72 52.83 51.35 31,600 1,000 2.2
01/09/2021
51.72
 278,900 52.02 52.02 51.21 3,400 2,500 0.1
31/08/2021
52.02
 789,100 51.06 52.31 50.98 170,600 10,100 11.3
30/08/2021
51.06
 1,186,300 48.99 51.06 49.51 205,174 24,974 12.3
27/08/2021
48.99
 547,400 47.81 48.99 47.14 8,700 900 0.5
26/08/2021
47.81
 239,500 48.18 49.06 47.81 3,100 13,200 -0.7
25/08/2021
48.18
 298,500 47.73 48.40 47.29 2,500 0 0.2
24/08/2021
47.73
 476,500 48.03 49.06 46.18 7,300 65,400 -3.7
23/08/2021
48.03
 534,600 49.36 49.36 48.03 0 11,800 -0.8
20/08/2021
49.36
 1,100,600 49.73 49.73 47.73 10,800 51,900 -2.7
19/08/2021
49.73
 607,400 49.36 49.88 48.84 9,600 1,000 0.6
18/08/2021
49.36
 698,500 49.58 49.80 48.47 8,000 62,500 -3.6
17/08/2021
49.58
 839,300 49.88 50.39 49.14 4,500 21,600 -1.1
16/08/2021
49.88
 500,800 50.24 50.54 49.65 0 4,200 -0.3
13/08/2021
50.24
 635,500 50.32 50.61 49.51 0 3,800 0
12/08/2021
50.32
 1,293,700 48.77 50.91 48.25 26,300 4,800 1.4
11/08/2021
48.77
 771,200 47.95 49.28 47.44 11,000 6,400 0.3
10/08/2021
47.95
 414,100 48.69 48.84 47.81 6,800 16,900 -0.7
09/08/2021
48.69
 318,200 48.32 49.36 47.66 1,900 7,600 -0.4
06/08/2021
48.32
 671,300 46.99 49.36 46.70 7,400 1,800 0.4
05/08/2021
46.99
 260,700 47.22 47.29 46.55 3,400 1,000 0.2
04/08/2021
47.22
 300,200 47.66 48.03 47.07 4,400 500 0.3
03/08/2021
47.66
 636,300 46.33 47.66 45.96 8,100 1,900 0.4
02/08/2021
46.33
 341,900 46.55 46.55 45.74 13,300 0 0.8
30/07/2021
46.55
 1,017,100 43.96 46.55 44.19 12,900 11,400 0.1
29/07/2021
43.96
 118,100 43.82 44.26 43.59 500 100 0.0
28/07/2021
43.82
 126,000 44.04 44.11 43.45 800 9,500 -0.5
27/07/2021
44.04
 115,600 43.96 44.33 43.52 4,500 1,200 0.2
26/07/2021
43.96
 78,300 44.33 44.33 43.59 2,200 1,900 0.0
23/07/2021
44.33
 194,400 44.48 44.63 43.37 300 35,100 -2.1
22/07/2021
44.48
 259,100 44.04 44.78 44.04 16,100 52,400 -2.2
21/07/2021
44.04
 127,600 44.19 44.19 43.30 5,900 33,500 -1.6
20/07/2021
44.19
 135,300 43.96 44.19 43.00 1,100 1,100 0.0
19/07/2021
43.96
 264,900 44.48 44.48 43.08 0 300 -0.0
16/07/2021
44.48
 95,800 44.70 45.22 44.19 0 19,500 -1.2
15/07/2021
44.70
 254,300 44.04 44.92 43.82 1,000 87,500 -5.2
14/07/2021
44.04
 188,000 45.07 45.44 44.04 100 500 -0.0
13/07/2021
45.07
 160,100 45.81 45.81 44.70 100 400 -0.0
12/07/2021
45.81
 435,400 47.14 47.14 44.33 1,400 3,200 -0.1
09/07/2021
47.14
 562,500 46.48 47.73 46.40 200 400 -0.0
08/07/2021
46.48
 395,900 45.07 46.92 45.07 300 2,800 -0.0
07/07/2021
45.07
 300,900 45.07 45.37 43.67 4,000 2,000 0.1
06/07/2021
45.07
 289,300 46.40 46.40 45.07 300 3,700 -0.2
05/07/2021
46.40
 393,100 47.66 47.66 45.89 300 1,500 -0.1
02/07/2021
47.66
 267,000 47.88 48.40 47.29 300 1,300 -0.1
01/07/2021
47.88
 250,700 47.81 48.03 47.44 100 10,800 -0.7
30/06/2021
47.81
 160,300 47.95 48.55 47.73 2,500 100 0.2
29/06/2021
47.95
 340,600 48.77 48.91 47.81 10,300 14,500 -0.3
28/06/2021
48.77
 488,000 48.32 48.77 48.03 54,000 4,200 3.3
25/06/2021
48.32
 294,800 48.40 48.47 47.66 700 5,400 -0.3
24/06/2021
48.40
 368,000 48.32 49.28 48.10 56,800 56,400 0.0
23/06/2021
48.32
 961,300 46.33 49.06 46.55 4,300 16,100 -0.8
22/06/2021
46.33
 310,900 46.25 46.92 46.25 4,600 7,000 -0.2
21/06/2021
46.25
 432,000 46.18 46.99 46.11 2,800 5,400 -0.2
18/06/2021
46.18
 241,900 46.18 46.55 45.81 2,400 300 0.1
17/06/2021
46.18
 147,000 46.48 46.48 45.89 6,300 100 0.4
16/06/2021
46.48
 494,300 46.48 46.77 45.15 3,900 6,200 -0.1
15/06/2021
46.48
 208,800 46.55 47.07 46.25 8,900 4,500 0.3
14/06/2021
46.55
 600,100 46.40 47.66 46.40 5,800 100 0.4
11/06/2021
46.40
 490,200 45.66 46.85 46.03 8,500 0 0.5
10/06/2021
45.66
 159,500 45.66 45.81 45.15 100 3,800 -0.2
09/06/2021
45.66
 309,100 45.52 46.11 44.56 6,900 15,800 -0.5
08/06/2021
45.52
 680,200 45.29 46.48 45.22 2,100 29,200 -1.7
07/06/2021
45.29
 303,500 45.89 45.96 45.07 5,300 100 0.3
04/06/2021
45.89
 668,400 46.48 46.55 45.07 100 266,100 -16.4
03/06/2021
46.48
 490,200 45.59 46.85 45.59 20,200 22,100 -0.1
02/06/2021
45.59
 690,600 45.29 45.81 44.41 400 173,600 -10.6
01/06/2021
45.29
 421,700 45.81 46.33 45.15 2,100 36,700 -2.1
31/05/2021
45.81
 747,600 43.67 45.81 43.23 200 22,100 -1.3
28/05/2021
43.67
 546,900 42.78 43.96 42.19 6,700 28,600 -1.3
27/05/2021
42.78
 729,700 42.86 43.82 42.26 700 2,300 -0.1
26/05/2021
42.86
 606,300 42.86 42.93 41.97 1,900 12,300 -0.6
25/05/2021
42.86
 670,700 42.12 43.37 42.12 17,300 3,200 0.8
24/05/2021
42.12
 609,300 39.75 42.34 39.31 57,100 7,200 2.8
21/05/2021
39.75
 355,900 39.01 40.57 38.42 12,900 200 0.7
20/05/2021
39.01
 674,400 40.12 40.64 38.42 6,200 3,000 0.2
19/05/2021
40.12
 361,300 40.27 41.38 40.12 3,900 300 0.2
18/05/2021
40.27
 610,100 41.38 41.45 39.83 9,000 57,600 -2.7
17/05/2021
41.38
 373,100 42.12 42.78 41.38 9,800 35,900 -1.5
14/05/2021
42.12
 417,700 42.63 43.15 42.12 3,000 7,100 -0.2
13/05/2021
42.63
 425,400 44.11 44.11 42.63 2,500 60,000 -3.4
12/05/2021
44.11
 294,300 43.74 44.19 43.30 17,000 600 1.0
11/05/2021
43.74
 484,900 42.34 44.41 42.78 21,000 135,100 -6.8
10/05/2021
42.34
 678,500 43.30 43.30 41.75 23,800 3,600 1.2
07/05/2021
43.30
 701,700 46.18 46.18 43.30 3,800 3,100 0.0
06/05/2021
46.18
 316,400 46.25 46.62 46.11 78,300 47,100 1.9
05/05/2021
46.25
 509,000 45.96 46.70 45.96 27,600 110,400 -5.2
04/05/2021
45.96
 375,400 47.44 47.44 45.81 3,300 34,000 -1.9
29/04/2021
47.44
 574,800 46.92 47.44 46.70 100 6,200 -0.4
28/04/2021
46.92
 333,100 46.18 47.22 45.66 2,200 1,500 0.0
27/04/2021
46.18
 483,400 47.36 47.51 46.11 7,200 0 0.5
26/04/2021
47.36
 469,300 49.88 49.88 47.36 8,300 3,900 0.3
23/04/2021
49.88
 442,600 49.14 50.17 48.99 2,800 0 0.2
22/04/2021
49.14
 478,400 51.13 51.13 49.14 3,700 1,000 0.2
20/04/2021
51.13
 549,500 50.32 51.72 50.47 9,100 300 0.6

Chính sách bảo mật | Điều khoản sử dụng |