CTCP Xây dựng Coteccons (ctd)

58
0
(0%)
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
(2026-08-17) 		-3.50 -5.69% 4,241,900 -81,135 0
58
63.20
58
2 tháng
(2026-07-16) 		-8.20 -12.39% 13,335,300 -136,691 0
55.10
66.20
58
3 tháng
(2026-06-16) 		-14.70 -20.22% 24,521,000 1,628,566 0
55.10
73.60
58
6 tháng
(2026-03-18) 		-19.62 -25.28% 82,925,000 -2,000,650 45.3
55.10
87.20
58
12 tháng
(2025-09-19) 		-15.33 -20.90% 194,570,100 -882,750 146.0
55.10
92.78
58
24 tháng
(2024-09-24) 		1.39 2.46% 473,879,800 312,038 298.8
54.22
92.78
58
36 tháng
(2023-10-02) 		15.79 37.39% 817,891,500 1,950,124 427.3
40.71
92.78
58
60 tháng
(2021-10-11) 		12.03 26.18% 1,155,933,800 1,856,432 381.2
16.69
92.78
58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2019
65.15
 126,550 62.17 65.15 61.50 289,250 200,170 9.3
27/06/2019
62.17
 115,140 62.35 62.72 62.11 31,820 0 3.3
26/06/2019
62.35
 110,460 62.11 62.72 61.50 100,200 30 10.2
25/06/2019
62.11
 178,200 59.67 63.20 59.43 43,420 1,590 4.2
24/06/2019
59.67
 74,580 59.37 59.67 59.06 1,330 0 0.1
21/06/2019
59.37
 39,220 59.06 59.49 58.88 10,970 610 1.0
20/06/2019
59.06
 91,960 59.37 59.98 59.06 300 6,390 -0.6
19/06/2019
59.37
 43,540 58.94 59.79 59.06 0 2,830 -0.3
18/06/2019
58.94
 88,410 60.34 60.77 58.82 3,000 1,000 0.2
17/06/2019
60.34
 123,460 62.29 62.29 59.73 520 10,860 -1.0
14/06/2019
62.29
 46,850 63.51 63.51 62.11 280 2,510 -0.2
13/06/2019
63.51
 34,220 64.48 64.73 63.51 480 0 0.1
12/06/2019
64.48
 28,630 64.60 65.03 64.48 9,250 0 1.0
11/06/2019
64.60
 27,850 64.60 64.85 64.54 180 0 0.0
10/06/2019
64.60
 37,210 64.30 65.15 64.24 100 2,580 -0.3
07/06/2019
64.30
 50,660 65.15 65.15 64.18 1,730 0 0.2
06/06/2019
65.15
 41,540 65.15 65.76 63.93 40 0 0.0
05/06/2019
65.15
 25,090 64.73 66.37 65.15 550 1,030 -0.1
04/06/2019
64.73
 44,580 67.53 67.65 64.73 5,660 920 0.5
03/06/2019
67.53
 86,360 67.59 67.77 64.54 35,210 1,500 3.7
31/05/2019
67.59
 27,200 68.20 68.68 67.59 270 140 0.0
30/05/2019
68.20
 37,380 67.65 69.11 67.28 1,100 60 0.1
29/05/2019
67.65
 72,640 68.80 68.80 67.59 5,500 200 0.6
28/05/2019
68.80
 41,950 69.41 69.90 68.80 120 1,380 -0.1
27/05/2019
69.41
 92,060 70.14 70.14 69.41 190 1,870 -0.2
24/05/2019
70.14
 63,710 70.14 70.51 69.90 130 2,250 -0.2
23/05/2019
70.14
 42,500 70.21 70.57 70.02 1,000 150 0.1
22/05/2019
70.21
 37,950 70.45 70.63 70.08 100 950 -0.1
21/05/2019
70.45
 119,230 71.54 71.54 70.08 1,730 62,660 -7.0
20/05/2019
71.54
 41,630 71.85 71.85 70.63 1,420 270 0.1
17/05/2019
71.85
 55,810 72.46 72.76 71.30 30 15,040 -1.8
16/05/2019
72.46
 91,750 71.24 72.46 71.18 30 130 -0.0
15/05/2019
71.24
 129,120 69.72 71.61 69.72 80 1,910 -0.2
14/05/2019
69.72
 107,530 71.00 71.24 69.41 350 1,040 -0.1
13/05/2019
71.00
 57,910 71.36 72.46 71.00 4,860 3,680 0.1
10/05/2019
71.36
 139,060 71.24 72.58 71.24 80 61,130 -7.2
09/05/2019
71.24
 48,370 71.97 71.97 71.24 620 0 0.1
08/05/2019
71.97
 92,530 72.58 72.58 71.85 1,020 830 0.0
07/05/2019
72.58
 46,880 72.76 73.13 72.58 1,000 60 0.1
06/05/2019
72.76
 82,050 73.98 73.98 72.46 1,900 0 0.2
03/05/2019
73.98
 83,910 73.37 73.98 72.95 5,600 21,000 -1.9
02/05/2019
73.37
 53,090 73.55 73.55 73.07 2,440 160 0.3
26/04/2019
73.55
 82,680 73.61 73.74 72.76 750 30,000 -3.5
25/04/2019
73.61
 97,870 73.68 73.98 73.37 20,120 12,880 0.9
24/04/2019
73.68
 110,990 73.13 73.68 72.76 40,000 15,240 3.0
23/04/2019
73.13
 180,470 72.76 73.37 72.64 51,460 32,500 2.3
22/04/2019
72.76
 377,800 73.98 73.98 72.28 213,090 25,460 22.4
19/04/2019
73.98
 222,600 73.43 74.28 73.25 85,800 73,950 1.4
18/04/2019
73.43
 264,910 74.04 74.04 73.07 93,020 33,410 7.2
17/04/2019
74.04
 240,130 75.50 75.50 73.68 530 180 0.0
16/04/2019
75.50
 182,590 76.78 76.78 74.41 2,380 0 0.3
12/04/2019
76.78
 270,900 74.10 76.96 74.28 50,710 30,500 2.5
11/04/2019
74.10
 990,750 74.16 77.33 72.88 159,480 704,590 -66.3
10/04/2019
74.16
 698,410 79.70 79.70 74.16 34,930 455,150 -51.3
09/04/2019
79.70
 651,760 85.67 85.67 79.70 96,490 338,860 -31.6
08/04/2019
85.67
 42,980 85.67 86.46 85.55 3,830 0 0.5
05/04/2019
85.67
 132,940 85.79 86.71 85.49 76,140 7,490 9.7
04/04/2019
85.79
 52,470 86.71 86.89 85.79 25,810 30,000 -0.6
03/04/2019
86.71
 57,200 86.77 86.77 85.31 40,230 30,100 1.4
02/04/2019
86.77
 110,590 86.40 87.07 85.79 56,260 34,160 3.1
01/04/2019
86.40
 65,930 87.31 87.31 85.85 29,430 3,000 3.7
29/03/2019
87.31
 89,830 88.90 89.02 87.07 21,690 100 3.1
28/03/2019
88.90
 212,520 86.46 88.90 85.85 117,830 120 17.0
27/03/2019
86.46
 42,890 85.49 86.46 85.49 32,220 0 4.5
26/03/2019
85.49
 79,900 84.03 85.49 83.42 39,640 7,200 4.5
25/03/2019
84.03
 88,450 87.01 87.01 84.03 47,100 3,000 6.2
22/03/2019
87.01
 114,810 86.46 87.01 85.24 96,640 0 13.7
21/03/2019
86.46
 194,380 86.40 86.95 85.85 146,850 2,020 20.6
20/03/2019
86.40
 85,310 86.65 87.07 85.24 44,480 1,030 6.1
19/03/2019
86.65
 203,850 86.28 87.38 86.16 126,810 10,470 16.6
18/03/2019
86.28
 95,970 86.46 86.89 85.98 61,820 4,900 8.1
15/03/2019
86.46
 139,980 87.80 87.86 86.46 56,420 2,620 7.7
14/03/2019
87.80
 176,420 86.46 88.17 86.46 53,980 21,420 4.7
13/03/2019
86.46
 158,550 86.40 86.71 86.16 93,100 2,590 12.8
12/03/2019
86.40
 298,250 85.85 87.01 85.37 111,280 2,400 15.4
11/03/2019
85.85
 152,130 85.91 86.46 84.03 43,620 0 6.1
08/03/2019
85.91
 427,970 82.50 88.23 81.29 184,690 6,870 24.9
07/03/2019
82.50
 237,200 80.98 82.81 80.31 30,620 34,370 -0.5
06/03/2019
80.98
 185,040 81.29 82.20 80.31 790 102,190 -13.5
05/03/2019
81.29
 187,880 81.71 82.81 81.29 4,820 93,500 -11.9
04/03/2019
81.71
 154,640 81.71 83.36 81.71 1,430 101,780 -13.5
01/03/2019
81.71
 51,090 81.47 82.20 81.59 1,000 4,700 -0.5
28/02/2019
81.47
 124,220 83.11 83.72 81.47 3,240 12,100 -1.2
27/02/2019
83.11
 49,860 82.57 83.36 82.57 9,330 5,000 0.6
26/02/2019
82.57
 81,830 82.81 84.03 82.20 4,010 14,280 -1.4
25/02/2019
82.81
 71,570 81.71 83.42 81.71 3,020 14,900 -1.6
22/02/2019
81.71
 111,040 83.42 83.42 81.71 230 31,840 -4.3
21/02/2019
83.42
 82,600 83.48 83.48 82.81 50 24,960 -3.4
20/02/2019
83.48
 59,520 83.30 84.03 82.87 300 7,470 -1.0
19/02/2019
83.30
 141,990 85.00 85.12 83.30 1,550 19,110 -2.4
18/02/2019
85.00
 55,960 84.94 85.67 84.94 2,120 400 0.2
15/02/2019
84.94
 101,750 83.60 85.31 83.84 6,260 2,410 0.5
14/02/2019
83.60
 207,410 81.53 83.84 82.08 27,360 66,160 -5.2
13/02/2019
81.53
 153,870 81.96 82.63 81.29 12,650 90,430 -10.5
12/02/2019
81.96
 82,210 82.38 83.17 81.59 1,330 42,290 -5.5
11/02/2019
82.38
 40,590 80.62 82.38 80.62 17,180 5,000 1.6
01/02/2019
80.62
 90,810 82.08 82.20 80.62 3,550 10,000 -0.9
31/01/2019
82.08
 34,920 81.90 82.50 80.98 2,570 100 0.3
30/01/2019
81.90
 63,770 82.99 82.99 80.98 1,920 90 0.2
29/01/2019
82.99
 32,410 83.36 83.97 82.20 2,460 4,140 -0.2

Chính sách bảo mật | Điều khoản sử dụng |