CTCP Xây dựng Coteccons (ctd)

73.50
1.50
(2.08%)
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
(2024-05-20) 		1.30 1.84% 33,515,400 1,166,729 84.8
70.70
75.20
72
2 tháng
(2024-04-19) 		11 18.03% 52,977,100 1,489,920 102.5
61
75.20
72
3 tháng
(2024-03-19) 		1.70 2.42% 86,176,200 181,820 8.5
61
75.20
72
6 tháng
(2023-12-20) 		8.20 12.85% 203,579,500 1,042,176 78.0
61
77
72
12 tháng
(2023-06-23) 		19.50 37.14% 361,375,700 -2,858,783 -185.0
43.88
77
72
24 tháng
(2022-06-28) 		30.75 74.55% 497,988,300 -2,509,805 -174.6
18.90
77
72
36 tháng
(2021-07-05) 		25.60 55.16% 654,866,500 1,169,525 49.8
18.90
85.20
72
60 tháng
(2019-07-15) 		-4.12 -5.41% 925,278,630 -1,245,975 -32.8
18.90
85.20
72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2024
73.50
1.50
 1,373,900 72.50 74.60 72.30 216,000 1,500 15.8
17/06/2024
72
-0.60
 822,200 72.50 72.70 72 200 0 0.0
14/06/2024
72.60
-0.80
 1,977,700 73.90 75.30 72.60 900 700 0.0
13/06/2024
73.40
-0.60
 1,087,800 74.30 75.10 73.30 0 0 0
12/06/2024
74
-0.20
 781,000 74 74 73 16,900 7,800 0.7
11/06/2024
74.20
-0.20
 2,160,200 74.90 76.10 73.70 10,500 65,933 -4.2
10/06/2024
74.40
1.80
 1,831,500 73 74.80 72.80 186,900 500 13.8
07/06/2024
72.60
0.30
 882,500 72.70 72.70 71.70 111,200 53 8.0
06/06/2024
72.30
0
 1,179,200 72.30 72.90 71.60 242,400 300 17.6
05/06/2024
72.30
-0.70
 1,417,200 73.30 73.40 72.30 9,700 0 0.7
04/06/2024
73
-0.10
 1,666,400 73.50 75.40 73 15,900 75,500 -4.5
03/06/2024
73.10
0.60
 999,700 73.50 73.50 72.60 5,800 2,300 0.3
31/05/2024
72.50
0.10
 1,125,800 72.40 72.50 71.30 11,200 2,700 0.6
30/05/2024
72.40
-1.40
 2,095,500 73.40 73.60 70.90 107,200 35,900 5.2
29/05/2024
73.80
-1.40
 1,871,800 75.20 75.30 73.10 219,200 82,266 10.3
28/05/2024
75.20
3.90
 3,618,500 72.40 76 71.30 150,110 3,604 10.8
27/05/2024
71.30
-0.20
 878,800 71 71.70 69.60 53,200 0 3.7
24/05/2024
71.50
-1.50
 2,049,300 72.50 73 69.20 214,070 24,400 13.6
23/05/2024
73
1.20
 1,410,200 71.80 73 71.20 4,600 17,266 -0.9
22/05/2024
71.80
-1.10
 1,495,900 73 73.20 71.50 105,500 65,000 2.9
21/05/2024
72.90
2.20
 2,782,500 70.70 74.20 70.10 100,000 64,100 2.5
20/05/2024
70.70
0
 1,381,700 71.70 71.80 70.70 182,300 132,729 3.5
17/05/2024
70.70
2.70
 2,365,500 68.50 70.90 68.40 177,900 127,300 3.5
16/05/2024
68
-0.20
 1,201,200 68.60 69.20 67.70 2,900 204,537 -13.8
15/05/2024
68.20
0.80
 2,074,000 67.60 69.90 67.20 3,600 122,700 -8.2
14/05/2024
67.40
0.40
 641,700 67 67.90 66.80 7,800 114,672 -7.2
13/05/2024
67
-1.20
 760,800 68 68.50 67 5,200 114,200 -7.4
10/05/2024
68.20
0.10
 657,600 68.20 68.50 67.20 2,400 14,300 -0.8
09/05/2024
68.10
-0.30
 1,179,700 68.80 70.10 67.70 0 84,900 -5.8
08/05/2024
68.40
-0.30
 726,500 68.70 68.70 67.30 2,300 19,000 -1.1
07/05/2024
68.70
1.50
 1,438,700 67.40 69 67.30 40,100 12,300 1.9
06/05/2024
67.20
1.20
 1,256,000 66.90 67.50 66.20 37,300 2,000 2.4
03/05/2024
66
-0.50
 606,700 66.90 67.40 65.80 3,000 20,300 -1.2
02/05/2024
66.50
0.20
 435,800 66.80 66.80 65.80 0 6,500 -0.4
26/04/2024
66.30
1.20
 1,512,400 66.60 67.50 66 17,000 41,000 -1.6
25/04/2024
65.10
-0.30
 682,700 65.40 65.50 63.70 174,500 103,200 4.7
24/04/2024
65.40
2.50
 985,100 63.30 65.80 63.10 263,800 1,600 16.9
23/04/2024
62.90
0
 651,200 62 62.90 62 300,600 19,700 17.6
22/04/2024
62.90
1.90
 783,600 62 63.40 61.40 246,100 16,000 14.4
19/04/2024
61
-3
 1,502,500 62.50 63.60 61 68,700 5,800 3.9
17/04/2024
64
-2
 783,700 66.40 66.40 64 15,500 10,000 0.4
16/04/2024
66
0
 2,003,400 66.10 67 64 78,300 1,200 5.0
15/04/2024
66
-4.90
 2,301,400 70 70.70 66 5,700 400 0.4
12/04/2024
70.90
1.30
 1,082,300 70 71.50 69.50 700 26,200 -1.8
11/04/2024
69.60
-0.70
 942,900 69.50 70.10 69.50 900 7,400 -0.5
10/04/2024
70.30
-1.20
 787,800 71.80 71.80 70.20 900 5,600 -0.3
09/04/2024
71.50
1.60
 987,700 70 71.50 69.80 600 13,700 -0.9
08/04/2024
69.90
-0.50
 745,300 71 71.20 69.90 3,700 13,900 -0.7
05/04/2024
70.40
0
 1,838,600 70 72.20 69.80 18,400 21,800 -0.2
04/04/2024
70.40
-0.30
 1,083,500 70.40 71 70 11,200 600 0.7
03/04/2024
70.70
-1.20
 1,759,200 71.90 72.60 70.70 300 233,000 -16.6
02/04/2024
71.90
0.30
 1,527,600 71.50 72 70.90 600 1,200 -0.0
01/04/2024
71.60
-1.40
 2,121,000 73 73.40 70.90 1,300 18,300 -1.2
29/03/2024
73
0.30
 1,210,500 73 74 72.40 25,100 35,500 -0.8
28/03/2024
72.70
-0.80
 1,229,300 74.50 74.50 72.30 22,400 59,700 -2.7
27/03/2024
73.50
0.20
 1,661,900 73.40 74.50 73.10 21,600 59,200 -2.8
26/03/2024
73.30
0.80
 1,449,000 73 73.40 72.10 24,300 18,100 0.5
25/03/2024
72.50
0.90
 1,878,200 71.80 73.40 71.50 245,400 48,900 14.2
22/03/2024
71.60
-0.20
 2,178,000 72.10 72.90 71.30 50,600 312,400 -18.8
21/03/2024
71.80
-0.10
 2,094,700 72.60 72.80 71.20 3,800 303,400 -21.5
20/03/2024
71.90
1.60
 1,641,700 71.20 71.90 70.20 68,700 319,300 -17.8
19/03/2024
70.30
-1.30
 1,891,400 72.50 72.50 70.10 18,400 416,700 -28.4
18/03/2024
71.60
-5.30
 5,901,200 77 77.60 71.60 183,100 187,900 -0.3
15/03/2024
76.90
-0.10
 2,243,200 77 78.10 75.40 439,200 22,900 31.8
14/03/2024
77
1.30
 3,248,300 75.70 77.70 75.70 507,100 168,900 25.8
13/03/2024
75.70
4.90
 4,734,100 71.40 75.70 71.20 132,300 52,500 5.9
12/03/2024
70.80
1.60
 1,807,300 69.50 70.90 69 10,600 8,600 0.1
11/03/2024
69.20
0.20
 2,604,300 68.80 70.70 68.60 118,100 51,500 4.6
08/03/2024
69
-1.60
 2,629,600 71.30 71.30 68.90 20,000 288,300 -18.8
07/03/2024
70.60
-0.30
 2,106,900 70.30 71.40 70.20 29,500 314,600 -20.2
06/03/2024
70.90
-2
 1,689,000 72.70 72.80 70.20 54,690 245,200 -13.6
05/03/2024
72.90
0.90
 1,901,400 72 73.50 71.10 715,400 11,932 50.8
04/03/2024
72
3
 3,901,300 71.80 73.40 71.50 352,300 40,900 22.7
01/03/2024
69
2.30
 4,060,400 66.80 69 66.80 441,800 38,000 27.6
29/02/2024
66.70
-0.50
 1,474,400 67.40 67.40 66.10 6,230 18,700 -0.8
28/02/2024
67.20
-0.10
 1,685,300 67.50 68.20 66.60 46,600 26,800 1.3
27/02/2024
67.30
1.70
 1,796,100 66.20 67.30 65.50 357,400 105,366 16.9
26/02/2024
65.60
-0.20
 1,957,600 66 66.30 65 128,500 5,300 8.1
23/02/2024
65.80
-3.10
 3,906,000 68.80 68.90 65.80 158,500 293,900 -9.2
22/02/2024
68.90
0.20
 1,818,900 68.60 69.70 68.60 269,700 0 18.6
21/02/2024
68.70
-0.10
 1,626,700 69 69.40 68.10 2,400 200,000 -13.6
20/02/2024
68.80
2.50
 4,116,400 66.30 69.50 66.10 293,800 239,466 3.8
19/02/2024
66.30
0
 1,482,400 66.40 66.80 66 6,000 17,300 -0.7
16/02/2024
66.30
-0.70
 1,189,700 67.50 67.50 66.30 300 78,000 -5.2
15/02/2024
67
0.80
 1,382,000 66.80 67.20 66.20 6,200 3,500 0.2
07/02/2024
66.20
-0.30
 911,500 66.90 67.20 66.20 0 50,400 -3.3
06/02/2024
66.50
1.70
 2,289,400 64.70 67.50 63 88,100 2,000 5.6
05/02/2024
64.80
-2.10
 3,711,900 66.90 67.20 64.80 2,300 49,800 -3.1
02/02/2024
66.90
-0.30
 2,179,500 67.80 67.80 66.60 30,000 8,400 1.5
01/02/2024
67.20
-0.30
 1,549,600 67.90 68.10 67.20 0 23,100 -1.6
31/01/2024
67.50
-1.60
 2,734,300 69.50 70.60 67.40 33,200 14,600 1.3
30/01/2024
69.10
0.20
 939,300 69.20 69.20 68.30 3,300 22,100 -1.3
29/01/2024
68.90
1.20
 1,902,100 67.70 69.50 67.50 44,900 6,400 2.6
26/01/2024
67.70
-0.10
 780,200 68 68.20 67.40 0 1,000 -0.1
25/01/2024
67.80
0.80
 1,116,300 67.80 67.80 66.70 0 10,100 -0.7
24/01/2024
67
-1
 1,305,600 68 68.20 67 4,600 483,600 -32.2
23/01/2024
68
0.10
 925,900 67.90 68.10 67.10 100 37,300 -2.5
22/01/2024
67.90
-1.10
 1,985,600 69.10 69.20 66.70 600 39,700 -2.6
19/01/2024
69
0.40
 1,030,100 69 69.90 68.20 1,300 53,400 -3.6
18/01/2024
68.60
0.60
 1,262,200 68.10 69 67.30 54,200 8,500 3.1

Chính sách bảo mật | Điều khoản sử dụng |