CTCP Xây dựng Coteccons (ctd)

70.70
2.70
(3.97%)
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
(2024-04-16) 		2.20 3.33% 18,682,100 556,828 33.4
61
68.70
68
2 tháng
(2024-03-18) 		-3.40 -4.75% 54,995,300 -838,672 -66.4
61
73.50
68
3 tháng
(2024-02-16) 		1.90 2.87% 106,974,600 1,023,584 69.8
61
77
68
6 tháng
(2023-11-20) 		5.70 9.12% 202,258,400 5,284 1.4
60
77
68
12 tháng
(2023-05-22) 		20.72 43.65% 338,646,900 -3,467,675 -233.0
43.88
77
68
24 tháng
(2022-05-27) 		31.15 84.08% 473,231,600 -572,897 -85.3
18.90
77
68
36 tháng
(2021-06-01) 		22.91 50.57% 627,563,500 -316,567 -53.5
18.90
85.20
68
60 tháng
(2019-06-12) 		-4.81 -6.59% 890,525,150 -1,461,767 -22.2
18.90
85.20
68
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
70.70
2.70
 2,365,500 68.50 70.90 68.40 177,900 127,300 3.5
#2 16/05/2024
68
-0.20
 1,201,200 68.60 69.20 67.70 2,900 204,537 -13.8
#3 15/05/2024
68.20
0.80
 2,074,000 67.60 69.90 67.20 3,600 122,700 -8.2
#4 14/05/2024
67.40
0.40
 641,700 67 67.90 66.80 7,800 114,672 -7.2
#5 13/05/2024
67
-1.20
 760,800 68 68.50 67 5,200 114,200 -7.4
#6 10/05/2024
68.20
0.10
 657,600 68.20 68.50 67.20 2,400 14,300 -0.8
#7 09/05/2024
68.10
-0.30
 1,179,700 68.80 70.10 67.70 0 84,900 -5.8
#8 08/05/2024
68.40
-0.30
 726,500 68.70 68.70 67.30 2,300 19,000 -1.1
#9 07/05/2024
68.70
1.50
 1,438,700 67.40 69 67.30 40,100 12,300 1.9
#10 06/05/2024
67.20
1.20
 1,256,000 66.90 67.50 66.20 37,300 2,000 2.4
#11 03/05/2024
66
-0.50
 606,700 66.90 67.40 65.80 3,000 20,300 -1.2
#12 02/05/2024
66.50
0.20
 435,800 66.80 66.80 65.80 0 6,500 -0.4
#13 26/04/2024
66.30
1.20
 1,512,400 66.60 67.50 66 17,000 41,000 -1.6
#14 25/04/2024
65.10
-0.30
 682,700 65.40 65.50 63.70 174,500 103,200 4.7
#15 24/04/2024
65.40
2.50
 985,100 63.30 65.80 63.10 263,800 1,600 16.9
#16 23/04/2024
62.90
0
 651,200 62 62.90 62 300,600 19,700 17.6
#17 22/04/2024
62.90
1.90
 783,600 62 63.40 61.40 246,100 16,000 14.4
#18 19/04/2024
61
-3
 1,502,500 62.50 63.60 61 68,700 5,800 3.9
#19 17/04/2024
64
-2
 783,700 66.40 66.40 64 15,500 10,000 0.4
#20 16/04/2024
66
0
 2,003,400 66.10 67 64 78,300 1,200 5.0
#21 15/04/2024
66
-4.90
 2,301,400 70 70.70 66 5,700 400 0.4
#22 12/04/2024
70.90
1.30
 1,082,300 70 71.50 69.50 700 26,200 -1.8
#23 11/04/2024
69.60
-0.70
 942,900 69.50 70.10 69.50 900 7,400 -0.5
#24 10/04/2024
70.30
-1.20
 787,800 71.80 71.80 70.20 900 5,600 -0.3
#25 09/04/2024
71.50
1.60
 987,700 70 71.50 69.80 600 13,700 -0.9
#26 08/04/2024
69.90
-0.50
 745,300 71 71.20 69.90 3,700 13,900 -0.7
#27 05/04/2024
70.40
0
 1,838,600 70 72.20 69.80 18,400 21,800 -0.2
#28 04/04/2024
70.40
-0.30
 1,083,500 70.40 71 70 11,200 600 0.7
#29 03/04/2024
70.70
-1.20
 1,759,200 71.90 72.60 70.70 300 233,000 -16.6
#30 02/04/2024
71.90
0.30
 1,527,600 71.50 72 70.90 600 1,200 -0.0
#31 01/04/2024
71.60
-1.40
 2,121,000 73 73.40 70.90 1,300 18,300 -1.2
#32 29/03/2024
73
0.30
 1,210,500 73 74 72.40 25,100 35,500 -0.8
#33 28/03/2024
72.70
-0.80
 1,229,300 74.50 74.50 72.30 22,400 59,700 -2.7
#34 27/03/2024
73.50
0.20
 1,661,900 73.40 74.50 73.10 21,600 59,200 -2.8
#35 26/03/2024
73.30
0.80
 1,449,000 73 73.40 72.10 24,300 18,100 0.5
#36 25/03/2024
72.50
0.90
 1,878,200 71.80 73.40 71.50 245,400 48,900 14.2
#37 22/03/2024
71.60
-0.20
 2,178,000 72.10 72.90 71.30 50,600 312,400 -18.8
#38 21/03/2024
71.80
-0.10
 2,094,700 72.60 72.80 71.20 3,800 303,400 -21.5
#39 20/03/2024
71.90
1.60
 1,641,700 71.20 71.90 70.20 68,700 319,300 -17.8
#40 19/03/2024
70.30
-1.30
 1,891,400 72.50 72.50 70.10 18,400 416,700 -28.4
#41 18/03/2024
71.60
-5.30
 5,901,200 77 77.60 71.60 183,100 187,900 -0.3
#42 15/03/2024
76.90
-0.10
 2,243,200 77 78.10 75.40 439,200 22,900 31.8
#43 14/03/2024
77
1.30
 3,248,300 75.70 77.70 75.70 507,100 168,900 25.8
#44 13/03/2024
75.70
4.90
 4,734,100 71.40 75.70 71.20 132,300 52,500 5.9
#45 12/03/2024
70.80
1.60
 1,807,300 69.50 70.90 69 10,600 8,600 0.1
#46 11/03/2024
69.20
0.20
 2,604,300 68.80 70.70 68.60 118,100 51,500 4.6
#47 08/03/2024
69
-1.60
 2,629,600 71.30 71.30 68.90 20,000 288,300 -18.8
#48 07/03/2024
70.60
-0.30
 2,106,900 70.30 71.40 70.20 29,500 314,600 -20.2
#49 06/03/2024
70.90
-2
 1,689,000 72.70 72.80 70.20 54,690 245,200 -13.6
#50 05/03/2024
72.90
0.90
 1,901,400 72 73.50 71.10 715,400 11,932 50.8
#51 04/03/2024
72
3
 3,901,300 71.80 73.40 71.50 352,300 40,900 22.7
#52 01/03/2024
69
2.30
 4,060,400 66.80 69 66.80 441,800 38,000 27.6
#53 29/02/2024
66.70
-0.50
 1,474,400 67.40 67.40 66.10 6,230 18,700 -0.8
#54 28/02/2024
67.20
-0.10
 1,685,300 67.50 68.20 66.60 46,600 26,800 1.3
#55 27/02/2024
67.30
1.70
 1,796,100 66.20 67.30 65.50 357,400 105,366 16.9
#56 26/02/2024
65.60
-0.20
 1,957,600 66 66.30 65 128,500 5,300 8.1
#57 23/02/2024
65.80
-3.10
 3,906,000 68.80 68.90 65.80 158,500 293,900 -9.2
#58 22/02/2024
68.90
0.20
 1,818,900 68.60 69.70 68.60 269,700 0 18.6
#59 21/02/2024
68.70
-0.10
 1,626,700 69 69.40 68.10 2,400 200,000 -13.6
#60 20/02/2024
68.80
2.50
 4,116,400 66.30 69.50 66.10 293,800 239,466 3.8
#61 19/02/2024
66.30
0
 1,482,400 66.40 66.80 66 6,000 17,300 -0.7
#62 16/02/2024
66.30
-0.70
 1,189,700 67.50 67.50 66.30 300 78,000 -5.2
#63 15/02/2024
67
0.80
 1,382,000 66.80 67.20 66.20 6,200 3,500 0.2
#64 07/02/2024
66.20
-0.30
 911,500 66.90 67.20 66.20 0 50,400 -3.3
#65 06/02/2024
66.50
1.70
 2,289,400 64.70 67.50 63 88,100 2,000 5.6
#66 05/02/2024
64.80
-2.10
 3,711,900 66.90 67.20 64.80 2,300 49,800 -3.1
#67 02/02/2024
66.90
-0.30
 2,179,500 67.80 67.80 66.60 30,000 8,400 1.5
#68 01/02/2024
67.20
-0.30
 1,549,600 67.90 68.10 67.20 0 23,100 -1.6
#69 31/01/2024
67.50
-1.60
 2,734,300 69.50 70.60 67.40 33,200 14,600 1.3
#70 30/01/2024
69.10
0.20
 939,300 69.20 69.20 68.30 3,300 22,100 -1.3
#71 29/01/2024
68.90
1.20
 1,902,100 67.70 69.50 67.50 44,900 6,400 2.6
#72 26/01/2024
67.70
-0.10
 780,200 68 68.20 67.40 0 1,000 -0.1
#73 25/01/2024
67.80
0.80
 1,116,300 67.80 67.80 66.70 0 10,100 -0.7
#74 24/01/2024
67
-1
 1,305,600 68 68.20 67 4,600 483,600 -32.2
#75 23/01/2024
68
0.10
 925,900 67.90 68.10 67.10 100 37,300 -2.5
#76 22/01/2024
67.90
-1.10
 1,985,600 69.10 69.20 66.70 600 39,700 -2.6
#77 19/01/2024
69
0.40
 1,030,100 69 69.90 68.20 1,300 53,400 -3.6
#78 18/01/2024
68.60
0.60
 1,262,200 68.10 69 67.30 54,200 8,500 3.1
#79 17/01/2024
68
0
 954,300 68.30 68.40 67.40 3,600 15,600 -0.8
#80 16/01/2024
68
2
 1,426,500 66 68 66 28,300 14,000 1.0
#81 15/01/2024
66
-1.60
 1,634,200 67.60 68.30 65.50 300 18,600 -1.2
#82 12/01/2024
67.60
-1.40
 2,059,700 68 68.50 66.50 5,200 6,800 -0.1
#83 11/01/2024
69
1.30
 1,594,700 67.70 69 67 100 30,200 -2.0
#84 10/01/2024
67.70
-2.10
 2,920,300 69.60 70 66.90 21,200 32,900 -0.8
#85 09/01/2024
69.80
-0.10
 1,089,400 69.40 71.10 69.20 4,000 7,900 -0.3
#86 08/01/2024
69.90
-0.10
 1,238,500 70 70.90 69.30 0 11,200 -0.8
#87 05/01/2024
70
0
 913,400 70 70.60 69.50 200 100 0.0
#88 04/01/2024
70
-1
 1,488,800 71.20 71.50 69.80 153,400 12,900 9.9
#89 03/01/2024
71
3.30
 1,879,800 67.70 71.60 67.70 11,200 12,700 -0.1
#90 02/01/2024
67.70
-1.10
 1,867,600 68.80 70 67.40 9,100 44,400 -2.4
#91 29/12/2023
68.80
0.20
 1,071,400 68.60 69.50 68.40 30,000 39,400 -0.6
#92 28/12/2023
68.60
-1.10
 1,473,200 70 70 68.10 32,200 16,000 1.1
#93 27/12/2023
69.70
0.20
 1,214,100 70 70 69.10 109,800 17,200 6.4
#94 26/12/2023
69.50
3.70
 5,119,200 65.90 69.90 65.90 150,900 416,600 -18.2
#95 25/12/2023
65.80
0.60
 1,161,500 65.50 66.50 64.90 6,400 68,600 -4.1
#96 22/12/2023
65.20
1.30
 2,770,500 64 66.40 64 9,600 175,400 -10.9
#97 21/12/2023
63.90
0.10
 888,500 63.60 64.80 63.10 34,600 28,900 0.4
#98 20/12/2023
63.80
0
 751,700 64 64.70 63.60 7,700 100,400 -5.9
#99 19/12/2023
63.80
0.20
 752,100 63.60 64 62.80 0 174,200 -11.0
#100 18/12/2023
63.60
1.60
 1,385,100 62 64.30 61.60 42,300 26,200 1.0

Chính sách bảo mật | Điều khoản sử dụng |