CTCP Xây dựng Coteccons (ctd)

59
-2.60
(-4.22%)
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
(2024-08-19) 		-2.60 -4.05% 8,052,800 -424,200 -27.2
59
65.40
59
2 tháng
(2024-07-18) 		-10 -13.97% 24,733,600 -501,784 -34.4
59
71.60
59
3 tháng
(2024-06-18) 		-11.90 -16.19% 50,300,400 888,746 70.3
59
76.50
59
6 tháng
(2024-03-20) 		-10.30 -14.33% 134,585,200 1,468,866 107.2
59
76.50
59
12 tháng
(2023-09-22) 		10.30 20.08% 346,863,600 1,823,963 140.5
46.10
77
59
24 tháng
(2022-09-27) 		11.05 21.86% 503,186,200 -2,180,713 -131.6
18.90
77
59
36 tháng
(2021-10-04) 		9.10 17.33% 680,821,500 1,473,071 76.9
18.90
85.20
59
60 tháng
(2019-10-14) 		-2.25 -3.52% 970,747,320 -1,755,039 -117.6
18.90
85.20
59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
59
 1,214,000 61.70 62.40 57.30 11,900 7,600 0
13/09/2024
61.60
 232,100 62.10 62.40 61 4,400 53,600 -3.0
12/09/2024
62.30
 285,500 62 62.70 62 50,600 3,300 3.0
11/09/2024
62
 548,100 61.40 62.10 60.80 117,500 114,800 0.2
10/09/2024
61
 385,500 62.10 62.70 60.80 10,900 18,900 -0.5
09/09/2024
61.80
 334,100 62.60 63.20 61.80 1,300 5,100 -0.2
06/09/2024
62.60
 358,900 63.10 63.40 62.30 700 0 0.0
05/09/2024
63.10
 248,200 64.20 64.30 63 1,300 14,700 -0.9
04/09/2024
63.70
 560,600 62.90 64.70 62.60 10,400 2,700 0.5
30/08/2024
63.50
 305,000 63.80 64.10 63.50 2,100 800 0.1
29/08/2024
63.80
 253,800 63.90 63.90 63.30 13,200 0 0.8
28/08/2024
63.70
 329,300 64.50 64.50 63.50 1,800 4,800 -0.2
27/08/2024
64.20
 323,500 64.20 64.30 63.60 12,800 3,200 0.6
26/08/2024
64.30
 503,000 64.40 65 63.70 1,700 7,900 -0.4
23/08/2024
63.70
 513,200 63.70 64.20 63.30 3,600 102,000 -6.3
22/08/2024
63.80
 938,400 64.80 64.80 63.60 1,600 167,800 -10.7
21/08/2024
64.80
 554,400 65.10 66.30 64.40 1,800 143,600 -9.2
20/08/2024
65.40
 873,400 64.90 65.80 64.40 19,000 1,700 1.1
19/08/2024
64.20
 505,800 63.50 65.10 63.50 300 34,300 -2.2
16/08/2024
63.50
 1,049,000 61.20 63.80 61.20 89,000 4,297 5.3
15/08/2024
61
 303,900 61.50 61.60 60.70 48,600 2,600 2.8
14/08/2024
61.50
 375,400 61.50 61.70 60.80 97,000 2,500 5.8
13/08/2024
61.30
 479,800 61.70 61.70 60.70 32,600 32,566 0.0
12/08/2024
61.70
 441,600 61.90 62 61.20 0 829 -0.1
09/08/2024
61.30
 378,700 61.30 61.50 61 2,600 50,200 -2.9
08/08/2024
60.50
 749,300 60 62.70 59.90 24,900 47,500 -1.4
07/08/2024
60.30
 432,200 61 61 59.70 48,000 64,600 -1.0
06/08/2024
60.10
 960,100 59.80 60.80 58.20 188,500 18,366 10.2
05/08/2024
59.30
 1,709,900 62.60 63.30 59.30 900 5,170 -0.3
02/08/2024
63.70
 742,200 64 64.80 61 26,100 60,800 -2.2
01/08/2024
64.50
 1,267,900 65.20 66.80 64 19,400 62,400 -2.8
31/07/2024
65
 1,154,600 66.80 66.90 65 28,200 38,000 -0.7
30/07/2024
67.20
 482,700 67.50 67.90 65.60 10,810 22,500 -0.8
29/07/2024
67.40
 250,500 68 68 67.20 11,700 12,600 -0.1
26/07/2024
67.20
 398,300 67.20 67.20 66.20 17,400 600 1.1
25/07/2024
66.50
 360,900 66.50 66.50 65.50 10,100 24,600 -0.9
24/07/2024
66.50
 741,000 65 66.50 64.20 39,400 10,700 1.9
23/07/2024
65.50
 742,300 66.80 68 65.50 1,900 101,325 -6.7
22/07/2024
66.80
 1,566,600 70 70 66.80 11,200 174,601 -11.2
19/07/2024
69.90
 1,142,000 71.50 71.70 69.30 10,300 68,000 -4.0
18/07/2024
71.60
 951,900 71.70 72 70 38,860 30,300 0.6
17/07/2024
71.60
 1,350,700 74.10 74.40 69.80 5,300 35,700 -2.2
16/07/2024
73.80
 878,400 73.60 74.60 73.10 1,200 5,600 -0.3
15/07/2024
73.10
 555,000 73.80 74.10 72.40 100 5,467 -0.4
12/07/2024
73.60
 990,900 73 74.50 73 138,200 500 10.2
11/07/2024
73.20
 632,600 73.50 73.90 73.20 0 0 0
10/07/2024
73
 817,200 74.40 74.50 73 2,000 39,533 -2.8
09/07/2024
74.30
 1,472,100 73.30 74.80 72.60 0 5,300 -0.4
08/07/2024
72.70
 856,800 72.40 72.70 71.70 15,400 3,900 0.8
05/07/2024
71.80
 521,500 72.10 72.40 71.50 17,100 3,100 1.0
04/07/2024
72
 596,600 72.20 72.70 72 3,000 0 0.2
03/07/2024
72.20
 613,700 72 72.90 72 15,200 15,500 -0.0
02/07/2024
72.20
 602,200 71.30 72.80 71.30 122,100 3,900 8.5
01/07/2024
71.20
 390,000 70.30 71.50 70.10 12,000 0 0.9
28/06/2024
70.10
 1,862,300 72.60 72.90 70 2,400 65,100 -4.5
27/06/2024
72.70
 526,100 73.50 73.50 72.40 35,400 1,200 2.5
26/06/2024
73.10
 1,043,600 73.10 73.20 72.30 200 107,000 -7.8
25/06/2024
72.60
 1,130,100 73.50 73.70 72.20 63,800 3,177 4.4
24/06/2024
73
 2,331,500 76 76.50 72.20 242,300 6,300 17.4
21/06/2024
76.20
 1,556,900 76.80 78 75.90 114,600 23,300 7.0
20/06/2024
76.50
 1,469,300 76.30 77.80 75.80 369,200 7,700 27.7
19/06/2024
76.30
 3,995,400 74 77.90 73.70 351,500 2,693 26.4
18/06/2024
73.50
 1,373,900 72.50 74.60 72.30 216,000 1,500 15.8
17/06/2024
72
 822,200 72.50 72.70 72 200 0 0.0
14/06/2024
72.60
 1,977,700 73.90 75.30 72.60 900 700 0.0
13/06/2024
73.40
 1,087,800 74.30 75.10 73.30 0 0 0
12/06/2024
74
 781,000 74 74 73 16,900 7,800 0.7
11/06/2024
74.20
 2,160,200 74.90 76.10 73.70 10,500 65,933 -4.2
10/06/2024
74.40
 1,831,500 73 74.80 72.80 186,900 500 13.8
07/06/2024
72.60
 882,500 72.70 72.70 71.70 111,200 53 8.0
06/06/2024
72.30
 1,179,200 72.30 72.90 71.60 242,400 300 17.6
05/06/2024
72.30
 1,417,200 73.30 73.40 72.30 9,700 0 0.7
04/06/2024
73
 1,666,400 73.50 75.40 73 15,900 75,500 -4.5
03/06/2024
73.10
 999,700 73.50 73.50 72.60 5,800 2,300 0.3
31/05/2024
72.50
 1,125,800 72.40 72.50 71.30 11,200 2,700 0.6
30/05/2024
72.40
 2,095,500 73.40 73.60 70.90 107,200 35,900 5.2
29/05/2024
73.80
 1,871,800 75.20 75.30 73.10 219,200 82,266 10.3
28/05/2024
75.20
 3,618,500 72.40 76 71.30 150,110 3,604 10.8
27/05/2024
71.30
 878,800 71 71.70 69.60 53,200 0 3.7
24/05/2024
71.50
 2,049,300 72.50 73 69.20 214,070 24,400 13.6
23/05/2024
73
 1,410,200 71.80 73 71.20 4,600 17,266 -0.9
22/05/2024
71.80
 1,495,900 73 73.20 71.50 105,500 65,000 2.9
21/05/2024
72.90
 2,782,500 70.70 74.20 70.10 100,000 64,100 2.5
20/05/2024
70.70
 1,381,700 71.70 71.80 70.70 182,300 132,729 3.5
17/05/2024
70.70
 2,365,500 68.50 70.90 68.40 177,900 127,300 3.5
16/05/2024
68
 1,201,200 68.60 69.20 67.70 2,900 204,537 -13.8
15/05/2024
68.20
 2,074,000 67.60 69.90 67.20 3,600 122,700 -8.2
14/05/2024
67.40
 641,700 67 67.90 66.80 7,800 114,672 -7.2
13/05/2024
67
 760,800 68 68.50 67 5,200 114,200 -7.4
10/05/2024
68.20
 657,600 68.20 68.50 67.20 2,400 14,300 -0.8
09/05/2024
68.10
 1,179,700 68.80 70.10 67.70 0 84,900 -5.8
08/05/2024
68.40
 726,500 68.70 68.70 67.30 2,300 19,000 -1.1
07/05/2024
68.70
 1,438,700 67.40 69 67.30 40,100 12,300 1.9
06/05/2024
67.20
 1,256,000 66.90 67.50 66.20 37,300 2,000 2.4
03/05/2024
66
 606,700 66.90 67.40 65.80 3,000 20,300 -1.2
02/05/2024
66.50
 435,800 66.80 66.80 65.80 0 6,500 -0.4
26/04/2024
66.30
 1,512,400 66.60 67.50 66 17,000 41,000 -1.6
25/04/2024
65.10
 682,700 65.40 65.50 63.70 174,500 103,200 4.7
24/04/2024
65.40
 985,100 63.30 65.80 63.10 263,800 1,600 16.9
23/04/2024
62.90
 651,200 62 62.90 62 300,600 19,700 17.6

Chính sách bảo mật | Điều khoản sử dụng |