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)
29/11/2011
10.39
 36,450 10.20 10.39 10.16 50,000 0 1.4
28/11/2011
10.20
 57,460 10.16 10.39 10.01 40,000 26,000 0.4
25/11/2011
10.16
 130,280 10.01 10.43 9.97 0 49,000 -1.3
24/11/2011
10.01
 121,700 9.55 10.01 10.01 0 50,000 -1.3
23/11/2011
9.55
 42,130 9.12 9.55 9.36 0 156,966 -3.8
22/11/2011
9.12
 43,300 8.70 9.12 8.70 0 0 0
21/11/2011
8.70
 165,770 8.32 8.70 8.47 0 0 0
18/11/2011
8.32
 45,600 8.28 8.39 8.08 0 0 0
17/11/2011
8.28
 74,730 8.20 8.47 8.20 0 0 0
16/11/2011
8.20
 57,840 7.82 8.20 8.08 0 0 0
15/11/2011
7.82
 95,580 8.08 8.16 7.74 2,000 24,000 -0.4
14/11/2011
8.08
 38,500 8.43 8.47 8.08 0 9,660 -0.2
11/11/2011
8.43
 54,280 8.85 8.93 8.43 0 12,880 -0.3
10/11/2011
8.85
 13,330 9.05 9.05 8.85 0 0 0
09/11/2011
9.05
 19,810 9.05 9.05 8.85 0 0 0
08/11/2011
9.05
 2,160 9.24 9.24 8.85 60 0 0.0
07/11/2011
9.24
 10,690 9.24 9.24 9.24 2,250 0 0.1
04/11/2011
9.24
 10,820 9.24 9.32 9.24 0 0 0
03/11/2011
9.24
 32,070 9.62 9.62 9.24 0 1,330 -0.0
02/11/2011
9.62
 94,080 10.01 10.24 9.55 25,100 59,600 -0.9
01/11/2011
10.01
 29,850 10.36 10.36 10.01 0 10,000 -0.3
31/10/2011
10.36
 40,090 10.39 10.39 10.01 0 0 0
28/10/2011
10.39
 10,900 10.28 10.59 10.20 0 0 0
27/10/2011
10.28
 22,570 10.78 10.78 10.28 25,000 25,000 0
26/10/2011
10.78
 210 11.01 11.13 10.78 0 0 0
25/10/2011
11.01
 33,250 11.13 11.16 10.82 0 19,890 -0.6
24/10/2011
11.13
 110 10.82 11.16 11.13 0 110 -0.0
21/10/2011
10.82
 43,320 11.13 11.36 10.82 10,000 43,220 -0.9
20/10/2011
11.13
 32,940 11.16 11.32 10.78 100,000 180,940 -2.3
19/10/2011
11.16
 75,380 11.36 11.51 11.13 0 53,860 -1.6
18/10/2011
11.36
 11,070 11.63 11.63 11.36 900 7,330 -0.2
17/10/2011
11.63
 7,320 11.90 11.93 11.63 52,000 55,000 -0.1
14/10/2011
11.90
 1,600 11.82 11.90 11.90 0 970 -0.0
13/10/2011
11.82
 12,240 11.70 11.93 11.70 960 0 0.0
12/10/2011
11.70
 51,860 12.17 12.17 11.63 28,840 0 0.9
11/10/2011
12.17
 430 12.24 12.32 12.01 200 0 0.0
10/10/2011
12.24
 65,910 12.17 12.28 11.93 27,500 0 0.9
07/10/2011
12.17
 11,300 12.13 12.70 12.17 9,600 0 0.3
06/10/2011
12.13
 107,390 11.97 12.24 11.93 25,000 0 0.8
05/10/2011
11.97
 51,400 12.32 12.32 11.93 25,000 90 0.8
04/10/2011
12.32
 56,280 12.90 12.90 12.32 25,000 8,320 0.5
03/10/2011
12.90
 42,510 13.05 13.09 12.70 0 29,820 -1.0
30/09/2011
13.05
 12,810 13.13 13.13 12.90 4,000 4,000 -0
29/09/2011
13.13
 6,880 13.47 13.47 13.09 0 450 -0.0
28/09/2011
13.47
 6,100 13.47 13.47 13.09 0 670 -0.0
27/09/2011
13.47
 1,070 12.97 13.47 12.74 0 0 0
26/09/2011
12.97
 3,500 13.47 13.47 12.97 0 500 -0.0
23/09/2011
13.47
 1,010 13.47 13.47 12.86 0 970 -0.0
22/09/2011
13.47
 3,160 13.86 13.86 13.32 0 0 0
21/09/2011
13.86
 11,010 13.67 13.86 13.47 0 0 0
20/09/2011
13.67
 7,130 13.67 13.71 13.67 0 0 0
19/09/2011
13.67
 24,010 13.67 13.74 13.67 0 0 0
16/09/2011
13.67
 21,710 13.59 14.24 13.67 0 0 0
15/09/2011
13.59
 430 14.13 14.17 13.59 0 0 0
14/09/2011
14.13
 2,350 14.13 14.13 13.67 0 240 -0.0
13/09/2011
14.13
 6,300 14.05 14.13 14.05 0 0 0
12/09/2011
14.05
 10,900 14.09 14.09 13.90 0 0 0
09/09/2011
14.09
 15,810 14.01 14.09 13.86 0 0 0
08/09/2011
14.01
 19,950 13.86 14.21 13.67 500 0 0.0
07/09/2011
13.86
 13,490 13.71 13.86 13.78 1,000 0 0.0
06/09/2011
13.71
 2,430 13.86 13.86 13.47 0 0 0
05/09/2011
13.86
 530 13.98 13.98 13.86 0 0 0
01/09/2011
13.98
 35,800 13.98 14.01 13.98 25,000 0 0.9
31/08/2011
13.98
 9,920 13.98 13.98 13.47 0 0 0
30/08/2011
13.98
 11,570 14.01 14.05 13.98 0 0 0
29/08/2011
14.01
 3,410 14.05 14.05 13.98 70 0 0.0
26/08/2011
14.05
 5,160 14.13 14.13 13.51 0 0 0
25/08/2011
14.13
 9,470 14.24 14.24 13.55 150 0 0.0
24/08/2011
14.24
 2,030 14.59 14.59 14.24 0 0 0
23/08/2011
14.59
 2,000 14.59 14.59 14.59 0 0 0
22/08/2011
14.59
 15,850 14.48 14.59 14.55 0 0 0
19/08/2011
14.48
 16,000 14.48 14.48 14.48 0 0 0
18/08/2011
14.48
 33,990 14.51 14.75 13.86 0 0 0
17/08/2011
14.51
 2,500 14.51 14.51 14.51 0 0 0
16/08/2011
14.51
 5,830 14.51 14.55 13.86 0 0 0
15/08/2011
14.51
 2,000 14.75 14.75 14.24 0 0 0
12/08/2011
14.75
 1,010 14.75 14.75 14.75 0 0 0
11/08/2011
14.75
 5,700 14.51 14.75 13.94 0 0 0
10/08/2011
14.51
 13,010 14.59 14.59 14.44 0 0 0
09/08/2011
14.59
 100 15.32 15.32 14.59 0 0 0
08/08/2011
15.32
 5,050 15.01 15.32 14.63 0 0 0
05/08/2011
15.01
 5,000 14.82 15.01 15.01 0 0 0
04/08/2011
14.82
 1,200 14.40 14.82 14.63 0 0 0
03/08/2011
14.40
 1,000 14.40 14.40 14.40 0 0 0
02/08/2011
14.40
 3,000 14.40 14.40 14.40 0 0 0
01/08/2011
14.40
 15,000 13.86 14.40 14.05 0 0 0
29/07/2011
13.86
 3,010 13.90 13.90 13.86 0 0 0
28/07/2011
13.90
 1,300 14.05 14.24 13.90 0 0 0
27/07/2011
14.05
 9,310 14.44 14.44 13.86 0 0 0
26/07/2011
14.44
 2,670 15.01 15.01 14.44 0 0 0
25/07/2011
15.01
 300 14.67 15.01 15.01 0 0 0
22/07/2011
14.67
 3,100 14.71 14.71 14.67 0 0 0
21/07/2011
14.71
 1,890 15.36 15.40 14.71 740 0 0.0
20/07/2011
15.36
 5,010 15.40 15.40 14.63 0 0 0
19/07/2011
15.40
 3,400 16.17 16.17 15.40 0 0 0
18/07/2011
16.17
 350 16.17 16.17 15.36 0 0 0
15/07/2011
16.17
 0 16.17 16.17 16.17 0 0 0
14/07/2011
16.17
 3,570 16.52 16.52 15.78 24,520 0 1.1
13/07/2011
16.52
 1,010 16.55 16.55 16.17 0 0 0
12/07/2011
16.55
 112,700 16.40 16.55 15.98 112,700 24,050 3.8

Chính sách bảo mật | Điều khoản sử dụng |