CTCP Xây dựng Coteccons (ctd)

64.50
-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
(2024-08-28) 		0.90 1.41% 9,487,100 65,188 4.3
59
64.60
64.50
2 tháng
(2024-07-29) 		-2.80 -4.15% 24,476,600 -151,130 -10.6
59
67.40
64.50
3 tháng
(2024-07-01) 		-6.60 -9.27% 40,657,300 -218,996 -14.3
59
74.30
64.50
6 tháng
(2024-04-01) 		-7 -9.78% 126,887,900 2,233,154 161.3
59
76.50
64.50
12 tháng
(2023-10-03) 		18.50 40.13% 346,311,100 1,653,151 128.5
46.10
77
64.50
24 tháng
(2022-10-10) 		29.57 84.44% 502,016,600 -2,109,141 -126.8
18.90
77
64.50
36 tháng
(2021-10-13) 		12.10 23.05% 684,028,600 1,553,459 82.1
18.90
85.20
64.50
60 tháng
(2019-10-24) 		5.37 9.07% 975,992,700 -1,627,591 -107.9
18.90
85.20
64.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/12/2015
67.72
 41,300 69.14 69.14 67.24 26,000 44,000 -2.6
04/12/2015
69.14
 39,150 69.61 70.08 68.19 11,530 16,650 -0.7
03/12/2015
69.61
 39,680 71.03 71.50 69.61 33,850 27,450 0.9
02/12/2015
71.03
 43,320 70.56 71.50 70.08 30,000 0 4.5
01/12/2015
70.56
 46,260 70.08 70.56 69.14 30,000 0 4.4
30/11/2015
70.08
 31,990 70.08 70.08 68.66 22,990 0 3.3
27/11/2015
70.08
 52,800 71.03 71.03 68.66 9,230 25,800 -2.4
26/11/2015
71.03
 36,930 73.40 73.40 71.03 90,050 101,710 -1.8
25/11/2015
73.40
 94,790 73.40 73.87 72.45 68,660 0 10.7
24/11/2015
73.40
 61,330 75.29 75.29 71.03 3,980 0 0.6
23/11/2015
75.29
 51,700 72.92 75.77 71.98 29,000 10 4.6
20/11/2015
72.92
 210,110 71.03 73.40 71.50 140,490 110,590 4.6
19/11/2015
71.03
 144,480 66.77 71.03 67.72 48,130 0 7.0
18/11/2015
66.77
 79,080 66.77 67.24 65.82 120,000 170,550 -7.1
17/11/2015
66.77
 90,600 67.72 67.72 65.35 40,000 91,090 -7.2
16/11/2015
67.72
 163,470 66.30 69.14 66.77 0 140,490 -20.2
13/11/2015
66.30
 110,690 62.51 66.77 65.82 100,000 148,130 -6.7
12/11/2015
62.51
 36,960 58.72 62.51 59.19 0 0 0
11/11/2015
58.72
 5,050 58.72 59.19 58.25 0 0 0
10/11/2015
58.72
 8,240 58.25 58.72 58.25 0 0 0
09/11/2015
58.25
 13,730 58.25 58.72 57.77 0 0 0
06/11/2015
58.25
 39,210 58.72 59.19 57.30 70 0 0.0
05/11/2015
58.72
 22,960 59.19 59.19 58.25 0 0 0
04/11/2015
59.19
 14,870 58.72 59.19 58.25 0 0 0
03/11/2015
58.72
 13,810 58.25 58.72 56.82 20 0 0.0
02/11/2015
58.25
 24,790 59.19 59.67 57.30 0 0 0
30/10/2015
59.19
 48,940 58.72 59.19 58.25 17,000 70 2.1
29/10/2015
58.72
 54,740 61.09 61.09 58.25 8,150 0 1.1
28/10/2015
61.09
 17,740 61.56 62.98 60.61 5,700 20 0.8
27/10/2015
61.56
 45,790 61.09 61.56 60.61 17,850 0 2.3
26/10/2015
61.09
 65,370 60.61 62.51 61.09 20,600 17,000 0.5
23/10/2015
60.61
 29,370 60.14 60.61 60.14 13,070 8,150 0.6
22/10/2015
60.14
 35,110 58.72 60.14 57.77 13,200 5,700 1.0
21/10/2015
58.72
 38,490 57.77 59.19 57.77 0 17,850 -2.2
20/10/2015
57.77
 85,710 56.82 60.61 56.82 48,430 20,600 3.5
19/10/2015
56.82
 76,330 55.40 57.77 55.40 59,200 13,070 5.5
16/10/2015
55.40
 43,470 55.88 56.82 54.93 32,050 13,200 2.2
15/10/2015
55.88
 26,350 54.93 55.88 54.93 15,900 0 1.9
14/10/2015
54.93
 51,630 53.51 55.40 53.51 15,080 20,350 -0.6
13/10/2015
53.51
 79,690 52.09 54.46 52.09 21,420 49,030 -3.1
12/10/2015
52.09
 53,690 52.09 52.56 51.62 10,130 16,710 -0.7
09/10/2015
52.09
 39,110 53.04 53.04 52.09 28,580 0 3.2
08/10/2015
53.04
 152,730 52.56 53.51 51.62 135,500 84,570 5.7
07/10/2015
52.56
 68,730 54.46 54.46 52.56 28,100 21,420 0.7
06/10/2015
54.46
 206,120 51.14 54.46 51.14 129,500 2,000 14.1
05/10/2015
51.14
 119,730 50.20 52.09 49.72 94,500 3,600 9.7
02/10/2015
50.20
 129,450 47.12 50.20 47.12 50,380 35,000 1.6
01/10/2015
47.12
 128,870 46.64 47.12 46.17 30,410 108,700 -7.7
30/09/2015
46.64
 195,410 45.93 47.12 45.93 102,810 149,830 -4.6
29/09/2015
45.93
 100,920 45.93 46.41 45.46 51,760 75,100 -2.3
28/09/2015
45.93
 139,020 45.70 46.64 45.70 9,000 102,460 -9.1
25/09/2015
45.70
 41,250 44.99 45.93 44.75 51,000 77,990 -2.6
24/09/2015
44.99
 91,800 45.22 45.70 44.99 60,000 74,000 -1.3
23/09/2015
45.22
 89,760 44.51 45.46 44.51 3,990 79,790 -7.2
22/09/2015
44.51
 16,170 44.28 44.51 44.04 1,000 12,000 -1.0
21/09/2015
44.28
 4,750 44.75 44.75 44.28 500 610 -0.0
18/09/2015
44.75
 85,830 44.28 44.75 44.28 72,670 54,500 1.7
17/09/2015
44.28
 11,160 43.80 44.51 43.80 3,930 6,780 -0.3
16/09/2015
43.80
 6,070 43.57 43.80 43.57 200 4,300 -0.4
15/09/2015
43.57
 6,190 43.80 44.04 43.57 10 500 -0.0
14/09/2015
43.80
 11,620 44.04 44.04 43.57 350 1,050 -0.1
11/09/2015
44.04
 69,750 43.80 44.51 43.80 51,690 20,010 3.0
10/09/2015
43.80
 23,280 44.51 44.51 43.80 10,830 8,000 0.3
09/09/2015
44.51
 30,860 44.99 45.22 44.28 29,570 11,100 1.8
08/09/2015
44.99
 80,810 42.86 44.99 42.62 61,510 37,000 2.4
07/09/2015
42.86
 62,240 44.51 44.51 42.86 273,700 301,690 -2.5
04/09/2015
44.51
 38,610 44.99 45.22 44.28 9,000 10,830 -0.2
03/09/2015
44.99
 148,590 45.93 46.17 44.99 144,200 29,570 11.0
01/09/2015
45.93
 79,320 45.93 46.17 44.99 74,750 61,510 1.3
31/08/2015
45.93
 48,870 45.70 46.41 44.99 35,620 23,700 1.2
28/08/2015
45.70
 18,610 45.46 46.88 45.46 900 9,000 -0.8
27/08/2015
45.46
 215,380 46.88 47.83 45.46 170,480 73,950 9.6
26/08/2015
46.88
 279,400 45.46 47.35 45.46 196,720 145,000 5.1
25/08/2015
45.46
 102,380 44.04 45.93 44.04 62,080 33,500 2.7
24/08/2015
44.04
 179,120 45.22 45.46 42.14 131,400 3,020 11.7
21/08/2015
45.22
 96,210 44.99 45.46 43.57 29,500 9,000 2.0
20/08/2015
44.99
 53,310 45.46 45.46 44.75 15,100 10,000 0.5
19/08/2015
45.46
 58,420 45.46 45.46 44.75 0 14,830 -1.4
18/08/2015
45.46
 59,150 44.51 46.41 45.22 13,000 10,880 0.2
17/08/2015
44.51
 75,120 43.57 44.51 43.80 2,200 29,500 -2.5
14/08/2015
43.57
 76,890 42.62 44.51 42.62 1,000 15,100 -1.3
13/08/2015
42.62
 12,270 42.14 42.62 41.67 1,500 0 0.1
12/08/2015
42.14
 41,380 42.62 42.86 41.67 300 13,000 -1.1
11/08/2015
42.62
 20,060 43.09 43.57 42.62 0 2,200 -0.2
10/08/2015
43.09
 33,600 43.57 45.46 42.62 0 1,000 -0.1
07/08/2015
43.57
 7,690 42.62 44.75 43.09 2,000 1,500 0.1
06/08/2015
42.62
 23,880 41.67 43.09 41.67 0 300 -0.0
05/08/2015
41.67
 8,530 41.67 41.67 41.67 0 0 0
04/08/2015
41.67
 3,090 41.67 41.67 39.78 0 0 0
03/08/2015
41.67
 5,430 40.72 41.67 39.78 0 2,000 -0.2
31/07/2015
40.72
 6,800 41.67 42.14 40.72 0 0 0
30/07/2015
41.67
 13,320 42.14 42.38 40.72 0 0 0
29/07/2015
42.14
 6,140 41.91 42.14 41.43 0 0 0
28/07/2015
41.91
 8,730 41.67 43.57 41.43 0 0 0
27/07/2015
41.67
 12,720 42.62 42.86 41.67 0 0 0
24/07/2015
42.62
 6,440 41.91 43.09 41.91 0 0 0
23/07/2015
41.91
 3,060 41.20 42.38 41.20 0 0 0
22/07/2015
41.20
 1,620 39.78 41.20 39.78 0 0 0
21/07/2015
39.78
 4,010 42.14 42.14 39.78 0 0 0
20/07/2015
42.14
 5,560 40.49 42.62 41.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |