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)
28/01/2019
83.36
 69,770 80.07 83.42 80.98 44,900 71,050 -3.5
25/01/2019
80.07
 290,530 80.07 81.59 79.46 110 193,270 -25.4
24/01/2019
80.07
 213,090 83.48 84.64 79.70 8,860 136,190 -17.1
23/01/2019
83.48
 157,950 87.07 87.07 83.48 6,460 106,930 -14.0
22/01/2019
87.07
 143,900 90.97 91.09 87.07 600 39,000 -5.6
21/01/2019
90.97
 35,980 90.05 91.21 90.05 288,810 15,000 38.2
18/01/2019
90.05
 37,110 90.24 91.46 89.51 4,230 10,230 -0.9
17/01/2019
90.24
 47,900 90.85 91.58 90.24 630 680 -0.0
16/01/2019
90.85
 96,130 94.07 94.80 90.85 50 19,670 -3.0
15/01/2019
94.07
 69,370 94.99 95.17 94.07 320 1,120 -0.1
14/01/2019
94.99
 37,180 96.51 97.12 94.99 20 0 0.0
11/01/2019
96.51
 44,820 97.42 98.21 96.51 310 8,000 -1.2
10/01/2019
97.42
 121,380 97.42 98.64 96.20 488,400 61,300 65.1
09/01/2019
97.42
 180,320 97.36 98.64 96.20 200,000 4,960 31.4
08/01/2019
97.36
 28,020 97.42 97.54 96.33 360 3,000 -0.4
07/01/2019
97.42
 138,860 97.12 97.42 96.45 428,400 332,000 15.4
04/01/2019
97.12
 84,680 97.12 97.12 94.99 45,000 16,100 4.6
03/01/2019
97.12
 235,330 97.42 97.42 96.20 227,160 0 36.2
02/01/2019
97.42
 141,770 97.42 97.42 96.20 230,540 102,270 20.5
28/12/2018
97.42
 398,730 97.54 98.03 96.57 350,100 10,320 54.4
27/12/2018
97.54
 528,550 96.20 97.79 96.20 442,000 65,900 60.1
26/12/2018
96.20
 599,010 95.96 96.20 95.29 277,920 20,640 40.5
25/12/2018
95.96
 421,850 96.94 96.94 94.99 150 10,880 -1.7
24/12/2018
96.94
 658,160 96.51 97.18 96.51 275,170 5,310 43.0
21/12/2018
96.51
 575,190 96.20 96.75 95.72 271,250 105,740 26.2
20/12/2018
96.20
 281,280 95.90 96.81 95.29 30,370 200 4.8
19/12/2018
95.90
 242,460 97.73 98.03 95.60 6,010 55,300 -7.8
18/12/2018
97.73
 469,010 97.48 97.91 96.27 269,190 23,750 39.3
17/12/2018
97.48
 240,920 98.34 98.34 97.30 26,500 21,000 0.9
14/12/2018
98.34
 711,220 97.06 98.64 97.12 19,240 56,211 -6.0
13/12/2018
97.06
 416,100 95.47 97.42 95.47 4,420 96,235 -14.5
12/12/2018
95.47
 143,600 95.35 96.51 94.99 62,250 67,550 -0.8
11/12/2018
95.35
 56,680 94.38 95.54 94.38 4,170 40,770 -5.7
10/12/2018
94.38
 130,120 96.51 96.51 94.38 16,070 58,940 -6.7
07/12/2018
96.51
 120,190 95.60 96.75 94.99 30,520 21,500 1.4
06/12/2018
95.60
 42,350 95.60 95.60 94.68 0 17,000 -2.7
05/12/2018
95.60
 88,330 95.60 95.60 94.68 250 44,850 -7.0
04/12/2018
95.60
 70,780 96.81 97.12 95.54 43,730 400 6.8
03/12/2018
96.81
 125,680 94.68 96.81 94.20 20,040 3,800 2.5
30/11/2018
94.68
 20,730 95.60 95.60 93.83 640 0 0.1
29/11/2018
95.60
 53,610 95.78 96.45 94.99 15,960 10,600 0.8
28/11/2018
95.78
 80,420 94.38 96.20 94.38 65,830 63,850 0.3
27/11/2018
94.38
 190,240 91.64 95.05 93.77 810 88,400 -13.6
26/11/2018
91.64
 55,340 92.37 92.37 89.51 210 22,100 -3.2
23/11/2018
92.37
 22,320 93.46 93.46 92.25 0 0 0
22/11/2018
93.46
 18,320 93.46 94.26 93.04 0 250 -0.0
21/11/2018
93.46
 254,590 91.94 93.46 91.33 2,870 150,000 -22.4
20/11/2018
91.94
 150,980 91.33 91.94 91.03 2,890 107,660 -15.7
19/11/2018
91.33
 65,950 90.05 91.94 90.12 11,210 8,020 0.5
16/11/2018
90.05
 67,630 88.59 90.05 88.53 0 3,320 -0.5
15/11/2018
88.59
 82,760 88.90 90.05 88.59 130 0 0.0
14/11/2018
88.90
 47,960 88.29 90.24 88.29 2,110 5,670 -0.5
13/11/2018
88.29
 59,500 89.93 89.93 86.77 0 0 0
12/11/2018
89.93
 20,690 91.27 91.27 88.90 440 0 0.1
09/11/2018
91.27
 40,270 92.55 92.55 91.15 800 550 0.0
08/11/2018
92.55
 32,920 92.55 92.67 91.94 7,770 16,300 -1.3
07/11/2018
92.55
 76,160 92.55 92.73 91.46 23,560 21,930 0.2
06/11/2018
92.55
 59,490 92.06 92.86 91.39 3,700 3,800 -0.0
05/11/2018
92.06
 55,960 92.25 92.43 91.33 20,220 1,010 2.9
02/11/2018
92.25
 92,460 89.51 92.79 88.96 3,500 12,230 -1.3
01/11/2018
89.51
 65,150 88.65 89.63 88.59 930 480 0.1
31/10/2018
88.65
 99,370 85.24 88.65 86.46 10,500 60 1.5
30/10/2018
85.24
 82,480 84.70 86.95 84.33 8,720 4,030 0.7
29/10/2018
84.70
 73,120 86.46 86.46 84.70 30,400 1,170 4.1
26/10/2018
86.46
 93,570 87.68 89.51 85.24 30,280 11,860 2.7
25/10/2018
87.68
 42,890 88.29 88.29 85.24 4,300 1,350 0.4
24/10/2018
88.29
 54,090 89.51 90.12 88.29 7,700 1,500 0.9
23/10/2018
89.51
 139,680 92.49 92.49 88.84 15,470 4,970 1.6
22/10/2018
92.49
 80,970 94.07 94.99 92.49 27,420 640 4.1
19/10/2018
94.07
 105,390 94.99 94.99 93.77 36,950 1,000 5.6
18/10/2018
94.99
 80,400 95.90 96.81 94.99 44,570 0 7.0
17/10/2018
95.90
 30,400 95.72 96.81 95.90 9,210 10 1.5
16/10/2018
95.72
 39,210 94.99 95.96 94.68 10,930 150 1.7
15/10/2018
94.99
 124,210 95.05 97.42 93.77 39,440 50 6.2
12/10/2018
95.05
 221,700 95.29 96.20 93.95 11,650 220 1.8
11/10/2018
95.29
 330,540 100.95 100.95 94.38 12,490 34,770 -3.5
10/10/2018
100.95
 56,850 100.95 101.38 100.53 340 1,900 -0.3
09/10/2018
100.95
 47,380 101.14 102.05 100.95 50 0 0.0
08/10/2018
101.14
 166,210 101.08 102.60 100.47 76,380 1,410 12.5
05/10/2018
101.08
 296,250 100.35 102.42 100.35 27,010 90 4.5
04/10/2018
100.35
 64,060 99.55 100.47 99.55 7,100 2,690 0.7
03/10/2018
99.55
 105,570 99.55 100.28 99.25 50 8,250 -1.3
02/10/2018
99.55
 146,240 100.35 100.83 99.55 17,790 6,050 1.9
01/10/2018
100.35
 181,810 101.08 101.50 99.98 0 0 0
28/09/2018
101.08
 107,840 102.48 102.90 101.08 2,430 0 0.4
27/09/2018
102.48
 183,680 101.08 102.72 100.53 52,400 1,100 8.6
26/09/2018
101.08
 203,380 102.29 102.54 101.08 37,000 0 6.2
25/09/2018
102.29
 124,980 103.39 103.51 101.93 770 20 0.1
24/09/2018
103.39
 236,590 101.68 103.51 101.68 76,300 610 12.8
21/09/2018
101.68
 576,270 99.25 101.99 98.94 179,530 1,140 29.3
20/09/2018
99.25
 123,950 98.94 99.55 98.64 30,200 0 4.9
19/09/2018
98.94
 110,500 98.94 100.35 98.82 210 8,270 -1.3
18/09/2018
98.94
 142,470 97.48 99.19 97.12 4,110 0 0.7
17/09/2018
97.48
 198,440 99.25 99.25 97.48 22,870 14,430 1.4
14/09/2018
99.25
 75,770 99.37 99.86 99.25 16,200 16,500 -0.1
13/09/2018
99.37
 84,140 99.86 100.41 99.07 0 4,760 -0.8
12/09/2018
99.86
 192,220 99.86 101.62 98.64 0 16,020 -2.6
11/09/2018
99.86
 142,300 98.82 100.16 98.64 770,720 778,450 -1.3
10/09/2018
98.82
 43,560 99.98 101.08 98.82 5,390 8,430 -0.5
07/09/2018
99.98
 67,570 99.25 100.47 98.94 55,700 67,470 -1.9

Chính sách bảo mật | Điều khoản sử dụng |