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)
28/03/2011
20.02
0
 5,160 20.02 20.02 19.45 0 800 -0.0
25/03/2011
20.02
-0.19
 9,010 20.21 20.21 20.02 0 1,700 -0.1
24/03/2011
20.21
0.19
 37,020 20.02 20.21 19.26 26,000 14,920 0.6
23/03/2011
20.02
0
 1,750 20.02 20.02 19.64 0 100 -0.0
22/03/2011
20.02
0
 7,850 20.02 20.02 19.26 0 1,600 -0.1
21/03/2011
20.02
0.19
 2,610 19.83 20.02 19.64 0 500 -0.0
18/03/2011
19.83
0
 5,160 19.83 19.83 19.64 0 1,000 -0.1
17/03/2011
19.83
-0.19
 19,410 20.02 20.02 19.64 0 3,500 -0.2
16/03/2011
20.02
0
 8,360 20.02 20.02 19.83 200 1,500 -0.1
15/03/2011
20.02
0
 6,800 20.02 20.02 20.02 0 1,200 -0.1
14/03/2011
20.02
0
 18,170 20.02 20.40 19.64 14,000 3,800 0.6
11/03/2011
20.02
-0.38
 13,600 20.40 20.40 19.45 0 9,390 -0.5
10/03/2011
20.40
0.76
 37,710 19.64 20.40 19.64 0 8,710 -0.5
09/03/2011
19.64
-0.38
 5,220 20.02 20.02 19.64 0 1,000 -0.1
08/03/2011
20.02
0
 2,760 20.02 20.40 20.02 0 510 -0.0
07/03/2011
20.02
-0.76
 39,030 20.77 20.77 20.02 0 24,000 -1.3
04/03/2011
20.77
-0.38
 39,270 21.15 21.72 20.40 2,000 36,110 -1.9
03/03/2011
21.15
-0.38
 28,210 21.53 21.53 20.77 5,200 2,400 0.2
02/03/2011
21.53
-0.19
 15,310 21.72 21.72 21.15 2,800 7,890 -0.3
01/03/2011
21.72
0
 18,060 21.72 21.91 21.53 3,500 9,770 -0.4
28/02/2011
21.72
-0.19
 56,570 21.91 22.10 21.72 0 34,440 -2.0
25/02/2011
21.91
0.38
 24,630 21.53 22.10 21.53 0 9,490 -0.5
24/02/2011
21.53
-0.94
 44,400 22.47 22.47 21.53 0 19,330 -1.1
23/02/2011
22.47
-0.94
 7,280 23.42 23.80 22.47 0 2,000 -0.1
22/02/2011
23.42
0.76
 44,300 22.66 23.42 21.53 10,300 19,000 -0.5
21/02/2011
22.66
-0.38
 33,930 23.04 23.04 22.29 0 24,180 -1.4
18/02/2011
23.04
-0.76
 37,530 23.80 23.80 23.04 0 26,600 -1.6
17/02/2011
23.80
-0.94
 102,420 24.74 24.74 23.80 0 50,000 -3.2
16/02/2011
24.74
-0.38
 28,110 25.12 25.12 24.55 0 14,610 -1.0
15/02/2011
25.12
0.19
 44,330 24.93 25.12 24.93 0 39,620 -2.6
14/02/2011
24.93
0.19
 28,020 24.74 25.12 24.74 0 0 0
11/02/2011
24.74
-0.57
 9,930 25.31 25.31 24.74 0 9,480 -0.6
10/02/2011
25.31
0.19
 12,710 25.12 25.31 24.74 0 2,700 -0.2
09/02/2011
25.12
-0.57
 27,680 25.69 25.69 25.12 0 2,100 -0.1
08/02/2011
25.69
0
 520 25.69 25.69 24.55 0 0 0
28/01/2011
25.69
0.19
 28,490 25.50 25.69 24.36 0 25,880 -1.7
27/01/2011
25.50
-0.19
 4,250 25.69 25.69 25.50 0 1,000 -0.1
26/01/2011
25.69
0.38
 8,710 25.31 26.06 25.69 200 0 0.0
25/01/2011
25.31
-0.38
 6,620 25.69 25.69 25.31 100 0 0.0
24/01/2011
25.69
-0.38
 7,030 26.06 26.06 25.69 0 0 0
21/01/2011
26.06
-0.19
 21,020 26.25 26.25 26.06 20,000 20,000 0
20/01/2011
26.25
0.38
 58,600 25.87 26.25 24.74 53,000 36,480 1.2
19/01/2011
25.87
0
 1,000 25.87 25.87 25.87 0 1,000 -0.1
18/01/2011
25.87
0
 17,010 25.87 25.87 25.69 3,000 17,010 -1.0
17/01/2011
25.87
0
 840 25.87 25.87 24.93 0 510 -0.0
14/01/2011
25.87
0
 10 25.87 25.87 25.87 0 10 -0.0
13/01/2011
25.87
0.19
 1,390 25.69 25.87 25.87 0 0 0
12/01/2011
25.69
0
 24,720 25.69 25.69 25.69 7,850 320,000 -21.1
11/01/2011
25.69
-0.38
 15,530 26.06 26.06 25.31 4,330 9,830 -0.4
10/01/2011
26.06
0
 7,430 26.06 26.06 25.50 1,170 7,000 -0.4
07/01/2011
26.06
0
 400 26.06 26.06 25.50 0 0 0
06/01/2011
26.06
0.57
 3,050 25.50 26.06 25.31 410 0 0.0
05/01/2011
25.50
-0.38
 18,100 25.87 25.87 25.50 0 10,000 -0.7
04/01/2011
25.87
-0.57
 15,000 26.44 26.44 25.69 0 0 0
31/12/2010
26.44
0.19
 15,780 26.25 26.44 26.06 0 6,380 -0.4
30/12/2010
26.25
0.19
 40,000 26.06 26.25 26.06 0 25,000 -1.7
29/12/2010
26.06
-0.38
 32,050 26.44 26.44 26.06 0 25,000 -1.8
28/12/2010
26.44
0
 7,000 26.44 26.44 26.44 0 6,000 -0.4
27/12/2010
26.44
0
 0 26.44 26.44 26.44 0 0 0
24/12/2010
26.44
0.38
 9,650 26.06 26.44 25.31 2,020 2,450 -0.0
23/12/2010
26.06
-0.76
 5,550 26.82 26.82 26.06 0 0 0
22/12/2010
26.82
0
 24,300 26.82 26.82 26.63 24,060 170 1.7
21/12/2010
26.82
0
 24,160 26.82 26.82 26.06 22,730 10,000 0.9
20/12/2010
26.82
0.76
 12,740 26.06 26.82 26.06 690 200 0.0
17/12/2010
26.06
0
 17,510 26.06 26.06 26.06 10,000 0 0.7
16/12/2010
26.06
-0.38
 5,620 26.44 26.44 25.69 5,000 0 0.3
15/12/2010
26.44
0
 40,200 26.44 26.44 26.44 38,000 31,950 0.4
14/12/2010
26.44
0.19
 25,040 26.25 26.44 25.31 308,000 289,000 1.3
13/12/2010
26.25
0
 10,850 26.25 27.01 26.25 1,300 0 0.1
10/12/2010
26.25
0.94
 83,600 25.31 26.25 25.87 77,900 0 5.4
09/12/2010
25.31
0.19
 9,000 25.12 25.31 25.12 7,000 0 0.5
08/12/2010
25.12
-1.13
 42,320 26.25 26.25 25.12 20,000 0 1.3
07/12/2010
26.25
0
 9,370 26.25 26.25 25.69 5,900 2,700 0.2
06/12/2010
26.25
0
 14,820 26.25 26.44 26.25 261,000 251,000 0.7
03/12/2010
26.25
0.94
 49,090 25.31 26.25 25.69 39,150 0 2.7
02/12/2010
25.31
0.57
 14,000 24.74 25.31 24.93 12,000 0 0.8
01/12/2010
24.74
0
 12,620 24.74 24.93 24.55 4,440 0 0.3
30/11/2010
24.74
0.19
 12,500 24.55 24.93 24.55 10,000 0 0.7
29/11/2010
24.55
0.38
 18,080 24.17 24.55 23.04 15,000 0 1.0
26/11/2010
24.17
0.19
 1,400 23.99 24.17 23.99 315,000 315,000 0
25/11/2010
23.99
0.19
 29,310 23.80 23.99 23.80 20,000 0 1.3
24/11/2010
23.80
0
 660 23.80 23.80 23.80 0 0 0
23/11/2010
23.80
0
 70 23.80 23.80 23.61 0 0 0
22/11/2010
23.80
0
 17,720 23.80 23.80 22.66 10,000 0 0.6
19/11/2010
23.80
0
 7,040 23.80 23.80 22.66 5,000 0 0.3
18/11/2010
23.80
1.13
 27,930 22.66 23.80 22.29 9,930 0 0.6
17/11/2010
22.66
0.19
 1,590 22.47 22.66 22.66 332,000 332,000 0
16/11/2010
22.47
-0.94
 37,130 23.42 23.42 22.29 18,720 30,210 -0.7
15/11/2010
23.42
0
 3,480 23.42 23.80 23.42 1,320 0 0.1
12/11/2010
23.42
-1.13
 90,730 24.55 24.55 23.42 23,440 35,400 -0.7
11/11/2010
24.55
-0.57
 28,850 25.12 25.12 24.36 8,780 0 0.6
10/11/2010
25.12
-0.38
 15,230 25.50 25.50 24.93 0 5,000 -0.3
09/11/2010
25.50
0.19
 6,720 25.31 25.50 24.93 318,000 313,000 0.3
08/11/2010
25.31
-0.38
 4,460 25.69 25.69 24.93 0 0 0
05/11/2010
25.69
0.57
 18,820 25.12 25.69 25.12 18,170 0 1.2
04/11/2010
25.12
0.19
 4,620 24.93 25.12 24.93 0 0 0
03/11/2010
24.93
0
 16,730 24.93 24.93 24.93 430 0 0.0
02/11/2010
24.93
0
 19,000 24.93 24.93 24.93 0 3,000 -0.2
01/11/2010
24.93
-0.38
 14,300 25.31 25.31 24.93 2,700 4,250 -0.1
29/10/2010
25.31
-0.19
 9,500 25.50 25.50 25.31 255,000 258,660 -0.2

Chính sách bảo mật | Điều khoản sử dụng |