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)
13/04/2018
90.19
 190,610 93.14 94.32 90.19 35,090 46,030 -1.7
12/04/2018
93.14
 189,430 94.44 94.91 93.02 66,630 52,970 2.2
11/04/2018
94.44
 580,470 92.02 95.79 92.26 282,910 335,100 -8.5
10/04/2018
92.02
 284,650 89.66 92.02 89.66 81,200 96,420 -2.3
09/04/2018
89.66
 219,330 91.37 92.26 89.60 104,690 30,810 11.4
06/04/2018
91.37
 193,680 89.60 92.08 89.60 56,860 48,000 1.4
05/04/2018
89.60
 269,580 86.66 90.67 87.54 147,640 41,470 16.0
04/04/2018
86.66
 446,830 90.19 90.19 86.66 9,390 197,510 -28.0
03/04/2018
90.19
 193,880 92.55 92.55 89.60 50,610 62,070 -1.8
02/04/2018
92.55
 261,970 93.08 95.09 90.78 107,250 64,900 6.7
30/03/2018
93.08
 214,050 87.89 93.08 87.84 28,100 10,270 2.8
29/03/2018
87.89
 413,740 89.66 89.66 87.54 42,210 222,690 -27.0
28/03/2018
89.66
 405,280 93.14 93.14 89.60 38,230 240,170 -31.0
27/03/2018
93.14
 449,840 95.26 96.68 93.14 9,450 143,310 -21.4
26/03/2018
95.26
 279,880 97.56 97.56 95.20 60,680 91,540 -5.0
23/03/2018
97.56
 253,450 99.92 99.92 95.62 61,250 1,480 9.9
22/03/2018
99.92
 230,840 101.28 101.34 99.63 138,056 93,556 7.6
21/03/2018
101.28
 369,730 97.86 102.57 98.45 77,570 24,960 9.0
20/03/2018
97.86
 417,690 95.26 99.04 95.26 71,730 178,250 -17.6
19/03/2018
95.26
 319,070 95.20 96.97 94.91 31,930 134,710 -16.7
16/03/2018
95.20
 405,550 97.27 97.27 94.61 15,190 220,460 -33.1
15/03/2018
97.27
 769,010 98.51 98.51 94.91 153,060 526,650 -60.9
14/03/2018
98.51
 515,790 101.34 102.51 98.51 48,740 219,560 -28.9
13/03/2018
101.34
 391,200 103.63 104.05 101.10 6,740 244,160 -41.0
12/03/2018
103.63
 222,020 105.58 106.11 103.63 70,990 110,400 -7.0
09/03/2018
105.58
 499,200 107.29 108.76 105.52 202,190 115,600 15.8
08/03/2018
107.29
 415,160 104.93 107.29 102.57 203,620 172,520 5.8
07/03/2018
104.93
 195,350 106.70 106.70 104.05 246,300 206,230 7.2
06/03/2018
106.70
 151,880 105.23 107.29 105.23 13,810 117,893 -18.7
05/03/2018
105.23
 181,170 102.46 107.88 102.87 8,200 51,840 -7.8
02/03/2018
102.46
 174,650 103.63 103.75 101.45 1,150 65,440 -11.2
01/03/2018
103.63
 242,330 106.70 106.70 103.63 850 97,800 -17.1
28/02/2018
106.70
 117,430 108.47 108.47 106.11 15,960 48,760 -5.9
27/02/2018
108.47
 136,080 106.11 108.47 106.11 61,960 25,210 6.7
26/02/2018
106.11
 115,120 106.70 109.35 106.11 6,850 34,990 -5.1
23/02/2018
106.70
 198,380 106.05 107.58 104.34 38,050 101,850 -11.4
22/02/2018
106.05
 246,000 109.06 109.06 104.93 26,070 164,480 -25.0
21/02/2018
109.06
 151,210 111.59 112.59 108.47 34,960 107,060 -13.4
13/02/2018
111.59
 76,230 110.59 112.59 110.83 6,750 19,860 -2.5
12/02/2018
110.59
 115,060 106.70 112.48 108.47 20,200 39,550 -3.6
09/02/2018
106.70
 141,470 104.34 107.29 100.80 34,930 46,700 -2.1
08/02/2018
104.34
 138,700 106.35 106.35 102.57 25,430 30 4.5
07/02/2018
106.35
 166,860 103.16 109.06 104.93 6,920 5,180 0.3
06/02/2018
103.16
 572,360 110.89 110.89 103.16 95,080 151,690 -9.9
05/02/2018
110.89
 174,120 109.65 114.07 108.11 84,330 9,710 14.2
02/02/2018
109.65
 230,470 114.36 114.42 109.65 206,630 274,240 -12.8
01/02/2018
114.36
 397,100 118.49 118.49 111.36 39,100 147,110 -20.8
31/01/2018
118.49
 111,000 121.08 121.08 116.13 26,260 22,700 0.7
30/01/2018
121.08
 694,490 113.18 121.08 111.36 36,280 550,440 -99.1
29/01/2018
113.18
 1,147,700 112.59 113.18 105.99 175,630 771,733 -110.3
26/01/2018
112.59
 474,940 117.31 117.31 112.01 30,860 219,910 -36.8
25/01/2018
117.31
 392,050 121.44 121.44 116.66 96,050 273,280 -35.4
22/01/2018
121.44
 184,460 124.38 124.38 121.44 39,930 79,620 -8.2
19/01/2018
124.38
 269,350 123.80 126.68 122.50 75,760 145,540 -14.7
18/01/2018
123.80
 268,370 126.15 126.15 123.62 19,980 223,140 -42.8
17/01/2018
126.15
 224,840 127.45 129.69 125.86 6,720 169,820 -35.0
16/01/2018
127.45
 191,710 130.22 130.22 127.45 72,280 187,110 -25.0
15/01/2018
130.22
 68,800 130.28 130.57 128.69 40,050 49,990 -2.2
12/01/2018
130.28
 245,920 128.51 130.57 126.15 149,220 105,310 9.7
11/01/2018
128.51
 124,130 132.05 132.05 128.51 31,160 55,550 -5.4
10/01/2018
132.05
 107,780 133.23 133.76 130.28 6,770 130 1.5
09/01/2018
133.23
 157,460 132.64 133.82 131.52 57,770 4,480 12.0
08/01/2018
132.64
 149,570 134.11 135.00 132.05 15,210 22,280 -1.6
05/01/2018
134.11
 162,170 135.59 137.41 134.11 0 76,800 -17.7
04/01/2018
135.59
 221,850 133.82 135.59 126.74 100,030 171,360 -16.2
03/01/2018
133.82
 97,590 134.11 134.70 132.81 2,490 15,210 -2.9
02/01/2018
134.11
 38,450 133.52 135.00 133.52 75,000 75,000 0
29/12/2017
133.52
 105,020 131.46 133.82 131.46 7,150 30 1.6
28/12/2017
131.46
 49,220 129.10 131.46 128.81 69,910 68,400 0.3
27/12/2017
129.10
 76,910 129.10 130.81 128.57 78,110 47,710 6.7
26/12/2017
129.10
 33,150 129.10 129.75 127.33 290 7,150 -1.5
25/12/2017
129.10
 20,110 126.33 129.10 126.74 6,540 4,000 0.6
22/12/2017
126.33
 183,160 128.51 128.51 125.62 52,060 96,400 -9.5
21/12/2017
128.51
 129,470 128.51 129.98 127.33 84,820 80,290 1.0
20/12/2017
128.51
 99,600 131.99 132.64 127.33 6,480 6,540 -0.0
19/12/2017
131.99
 139,530 133.52 134.11 129.69 30,320 52,060 -4.9
18/12/2017
133.52
 102,360 133.23 134.70 133.23 6,890 4,820 0.5
15/12/2017
133.23
 181,670 130.93 136.12 130.28 108,420 59,480 11.1
14/12/2017
130.93
 91,810 128.63 131.46 127.92 5,850 22,530 -3.7
13/12/2017
128.63
 107,600 128.57 131.93 128.51 29,040 20,090 2.0
12/12/2017
128.57
 139,360 126.74 128.81 125.45 510 1,110 -0.1
11/12/2017
126.74
 145,820 126.21 129.45 125.56 1,220 60,000 -12.7
08/12/2017
126.21
 222,790 127.86 127.86 125.33 13,380 29,790 -3.5
07/12/2017
127.86
 164,900 131.16 132.05 127.80 93,040 72,500 4.5
06/12/2017
131.16
 81,780 132.64 132.64 130.28 7,130 9,880 -0.6
05/12/2017
132.64
 122,850 133.23 135.00 132.64 49,450 48,510 0.2
04/12/2017
133.23
 184,210 134.05 136.17 132.93 73,290 31,500 9.4
01/12/2017
134.05
 100,180 133.99 135.00 133.23 49,710 41,620 1.8
30/11/2017
133.99
 142,530 136.17 137.24 133.93 99,870 64,380 8.2
29/11/2017
136.17
 111,550 134.94 136.76 133.70 48,420 17,750 7.1
28/11/2017
134.94
 115,950 136.47 137.06 133.76 25,800 1,540 5.6
27/11/2017
136.47
 67,650 138.12 138.24 136.17 36,910 0 8.6
24/11/2017
138.12
 105,530 137.94 138.53 136.94 323,220 260,840 14.6
23/11/2017
137.94
 102,370 137.29 140.89 136.17 600,980 130,550 109.5
22/11/2017
137.29
 35,610 136.00 137.94 135.59 3,320 1,500 0.4
21/11/2017
136.00
 107,120 134.17 138.83 134.41 60,580 11,750 11.4
20/11/2017
134.17
 97,440 136.17 136.17 133.82 68,610 59,550 2.1
17/11/2017
136.17
 109,260 137.94 138.83 135.41 1,540 9,490 -1.8
16/11/2017
137.94
 126,090 140.12 140.30 136.76 1,170 840 0.1
15/11/2017
140.12
 105,500 140.89 144.37 138.53 4,040 4,260 -0.1

Chính sách bảo mật | Điều khoản sử dụng |