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)
27/09/2022
50.55
 407,700 50.25 52.20 50.25 600 4,100 -0.2
26/09/2022
50.25
 618,100 51.90 51.90 49.88 0 5 -0.0
23/09/2022
51.90
 740,300 51.00 53.03 50.85 0 276 -0.0
22/09/2022
51.00
 499,500 50.63 51.00 49.43 0 610 -0.0
21/09/2022
50.63
 256,000 50.78 51.83 50.25 0 0 0.1
20/09/2022
50.78
 436,600 50.93 51.60 49.50 2,100 0 0.1
19/09/2022
50.93
 817,600 52.73 53.25 49.05 0 0 0.0
16/09/2022
52.73
 548,000 54.08 54.08 52.50 600 0 0.0
15/09/2022
54.08
 891,400 53.25 55.28 53.25 0 2,103 -0.0
14/09/2022
53.25
 611,900 51.60 53.25 50.48 0 5 0.7
13/09/2022
51.60
 323,700 51.98 52.50 51.38 11,300 590 0.7
12/09/2022
51.98
 456,300 51.08 52.43 51.45 17,500 57 1.8
09/09/2022
51.08
 346,400 50.25 51.38 49.95 25,700 0 1.8
08/09/2022
50.25
 688,900 50.33 51.75 49.88 31,200 11,300 1.3
07/09/2022
50.33
 822,400 53.48 53.48 50.25 300 15,000 -1.0
06/09/2022
53.48
 463,800 53.48 54.60 53.25 19,100 28,000 -0.6
05/09/2022
53.48
 491,000 54.23 54.23 52.80 3,400 31,400 -2.0
31/08/2022
54.23
 1,137,400 52.13 54.30 51.75 3,900 300 0.3
30/08/2022
52.13
 446,900 52.35 53.10 51.90 34,900 19,100 1.1
29/08/2022
52.35
 1,077,600 52.65 52.65 50.25 29,800 3,400 1.8
26/08/2022
52.65
 574,100 53.85 54.00 52.65 8,100 3,900 0.3
25/08/2022
53.85
 877,400 53.93 55.13 52.35 32,100 32,200 -0.0
24/08/2022
53.93
 579,800 54.38 54.75 53.63 1,500 29,800 -2.0
23/08/2022
54.38
 640,100 53.03 54.38 52.88 3,600 8,100 -0.3
22/08/2022
53.03
 822,800 53.03 54.75 52.50 42,100 32,100 0.7
19/08/2022
53.03
 1,478,400 50.10 53.18 50.63 8,900 1,500 0.5
18/08/2022
50.10
 537,100 50.48 50.70 49.88 100 3,600 -0.2
17/08/2022
50.48
 749,900 50.55 51.90 50.25 0 42,100 -2.8
16/08/2022
50.55
 1,602,100 47.25 50.55 47.10 27,100 8,900 1.2
15/08/2022
47.25
 350,100 46.65 47.63 46.73 7,100 100 0.4
12/08/2022
46.65
 562,600 46.20 46.88 45.68 0 0 -1.1
11/08/2022
46.20
 1,015,700 47.48 48.00 46.13 8,600 27,000 -1.1
10/08/2022
47.48
 489,400 47.85 48.60 47.48 0 7,200 -0.5
09/08/2022
47.85
 903,900 47.25 49.13 46.58 8,000 0 0.5
08/08/2022
47.25
 669,900 47.40 48.38 46.80 1,300 8,400 -0.4
05/08/2022
47.40
 589,200 47.78 48.00 46.95 43,000 0 2.7
04/08/2022
47.78
 1,142,000 46.80 48.90 47.10 54,900 4,100 3.2
03/08/2022
46.80
 558,500 45.60 46.80 45.08 74,900 5,400 4.3
02/08/2022
45.60
 1,306,700 46.50 47.18 45.08 600 43,000 -2.6
01/08/2022
46.50
 1,535,800 45.23 46.80 43.13 95,200 2,700 5.7
29/07/2022
45.23
 562,400 45.00 45.53 44.55 209,700 1,000 12.6
28/07/2022
45.00
 670,500 44.25 45.15 43.95 105,600 7,800 5.9
27/07/2022
44.25
 524,700 42.30 44.25 42.08 107,700 13,900 5.5
26/07/2022
42.30
 333,900 41.85 43.28 41.63 900 4,100 -0.2
25/07/2022
41.85
 1,295,200 43.50 43.50 41.70 78,900 37,000 2.3
22/07/2022
43.50
 510,700 44.10 44.78 42.98 125,600 19,700 -1.9
21/07/2022
44.10
 924,800 45.45 46.35 43.88 2,000 158,000 -9.2
20/07/2022
45.45
 1,320,900 44.93 46.73 45.30 5,000 123,100 -7.2
19/07/2022
44.93
 478,400 45.00 45.60 44.25 100,000 76,200 1.4
18/07/2022
45.00
 881,000 44.25 45.90 43.73 80,000 123,000 -2.6
15/07/2022
44.25
 1,405,000 46.58 48.23 44.25 7,000 151,200 -8.5
14/07/2022
46.58
 794,100 46.35 46.73 44.93 16,200 100,100 -5.2
13/07/2022
46.35
 560,000 46.50 47.93 45.83 34,700 35,100 -0.0
12/07/2022
46.50
 924,200 46.20 47.63 45.08 26,200 47,000 -1.3
11/07/2022
46.20
 636,600 45.53 47.10 45.00 40,300 24,900 0.9
08/07/2022
45.53
 581,300 44.33 46.80 45.00 80,600 106,700 0.9
07/07/2022
44.33
 1,502,700 41.48 44.33 41.25 20,800 26,200 -0.3
06/07/2022
41.48
 335,400 41.40 42.45 40.73 8,500 18,200 -0.5
05/07/2022
41.40
 724,000 40.58 42.75 40.58 23,300 15,000 0.5
04/07/2022
40.58
 189,900 40.35 41.18 39.90 0 37,500 -2.0
01/07/2022
40.35
 227,700 40.35 41.10 39.45 9,200 8,500 0.0
30/06/2022
40.35
 251,000 41.93 42.15 40.35 6,800 19,600 -0.7
29/06/2022
41.93
 393,300 41.25 42.45 40.65 185,400 3,700 10.0
28/06/2022
41.25
 415,500 40.43 41.33 39.75 225,600 7,500 12.0
27/06/2022
40.43
 335,800 39.00 40.50 38.78 185,700 8,500 9.5
24/06/2022
39.00
 144,300 38.85 39.68 38.85 11,200 500 0.6
23/06/2022
38.85
 294,500 37.95 39.75 37.35 125,600 19,700 5.5
22/06/2022
37.95
 119,700 37.88 39.15 37.50 3,100 25,800 -1.1
21/06/2022
37.88
 596,300 37.35 38.40 36.45 300,300 2,700 15.0
20/06/2022
37.35
 697,500 40.13 40.88 37.35 61,300 115,100 -2.8
17/06/2022
40.13
 413,300 41.63 41.63 39.75 113,600 8,500 5.6
16/06/2022
41.63
 404,100 41.25 42.68 41.25 208,700 18,200 10.6
15/06/2022
41.25
 407,000 41.93 43.88 39.45 52,400 45,000 0.4
14/06/2022
41.93
 636,700 40.20 42.68 38.25 379,000 22,500 19.9
13/06/2022
40.20
 800,600 42.75 42.75 40.13 356,400 44,700 16.7
10/06/2022
42.75
 898,300 42.90 44.63 42.00 307,300 7,200 17.1
09/06/2022
42.90
 433,800 42.45 43.05 42.00 274,800 9,300 15.2
08/06/2022
42.45
 639,200 41.55 43.35 41.63 349,200 100 19.8
07/06/2022
41.55
 769,100 43.13 43.13 40.13 105,000 39,800 3.6
06/06/2022
43.13
 784,000 43.20 45.53 42.68 160,200 20,700 8.1
03/06/2022
43.20
 760,300 42.45 43.35 42.45 357,700 21,500 19.4
02/06/2022
42.45
 689,100 41.40 42.60 40.58 138,500 26,800 6.3
01/06/2022
41.40
 1,005,700 40.80 42.60 41.33 29,500 94,700 -3.6
31/05/2022
40.80
 646,900 38.18 40.80 38.70 300 15,000 -0.8
30/05/2022
38.18
 520,700 37.05 38.70 37.09 10,100 0 0.5
27/05/2022
37.05
 328,500 37.05 37.43 36.75 3,300 34,300 -1.5
26/05/2022
37.05
 489,700 36.75 38.18 36.75 600 22,400 -1.1
25/05/2022
36.75
 601,600 34.35 36.75 35.25 43,600 9,700 1.7
24/05/2022
34.35
 310,700 34.84 35.33 33.60 5,600 41,600 -1.6
23/05/2022
34.84
 356,500 35.85 36.68 33.75 3,600 48,900 -2.1
20/05/2022
35.85
 423,900 35.81 36.68 35.55 7,900 72,000 -3.1
19/05/2022
35.81
 403,600 35.85 36.00 34.05 50,100 66,200 -0.8
18/05/2022
35.85
 478,500 34.61 36.26 34.95 31,100 29,600 0.1
17/05/2022
34.61
 553,300 32.36 34.61 32.25 115,600 52,600 2.9
16/05/2022
32.36
 472,500 32.21 34.05 32.03 57,400 72,100 -0.6
13/05/2022
32.21
 1,131,300 34.61 34.65 32.21 28,000 63,900 -1.5
12/05/2022
34.61
 598,500 37.20 37.46 34.61 8,500 64,600 -2.7
11/05/2022
37.20
 497,400 36.60 37.80 36.30 80,600 106,700 -1.3
10/05/2022
36.60
 904,100 37.35 37.95 35.48 47,200 396,500 -17.0
09/05/2022
37.35
 1,158,000 40.13 40.88 37.35 14,200 35,400 -1.1

Chính sách bảo mật | Điều khoản sử dụng |