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)
26/06/2017
125.50
 26,800 125.79 126.08 124.35 3,310 540 0.6
23/06/2017
125.79
 176,120 123.89 128.67 122.80 33,100 2,000 6.8
22/06/2017
123.89
 47,610 123.77 124.29 123.20 9,160 3,650 1.2
21/06/2017
123.77
 144,310 124.47 124.47 122.05 60,400 3,600 11.5
20/06/2017
124.47
 218,390 124.93 125.85 123.20 58,450 48,350 2.2
19/06/2017
124.93
 113,010 124.93 125.44 124.64 86,280 100 18.7
16/06/2017
124.93
 66,560 124.35 126.65 124.35 34,850 1,290 7.3
15/06/2017
124.35
 51,140 125.10 125.96 124.00 7,280 9,710 -0.5
14/06/2017
125.10
 262,390 121.07 125.10 120.90 97,740 7,890 19.3
13/06/2017
121.07
 27,850 120.67 121.18 120.03 16,100 4,330 2.5
12/06/2017
120.67
 55,320 120.49 120.90 119.74 25,800 2,100 5.0
09/06/2017
120.49
 61,440 121.82 122.05 120.38 21,730 1,910 4.2
08/06/2017
121.82
 67,350 122.05 122.51 121.47 25,650 0 5.4
07/06/2017
122.05
 87,500 121.53 122.91 120.90 53,590 23,760 6.3
06/06/2017
121.53
 50,740 120.49 122.05 119.74 13,700 2,000 2.5
05/06/2017
120.49
 147,150 122.62 123.14 120.38 13,870 9,570 0.9
02/06/2017
122.62
 58,920 122.91 122.91 121.18 78,820 100 16.3
01/06/2017
122.91
 53,270 123.20 123.20 122.05 8,100 9,480 -0.3
31/05/2017
123.20
 155,720 119.74 123.49 118.59 74,000 17,010 12.0
30/05/2017
119.74
 118,460 122.62 124.00 119.74 13,400 500 2.7
29/05/2017
122.62
 120,210 122.62 123.54 121.82 24,410 1,360 4.9
26/05/2017
122.62
 230,350 120.90 123.77 120.90 55,670 1,200 11.6
25/05/2017
120.90
 180,420 115.71 120.90 115.60 32,740 2,000 6.3
24/05/2017
115.71
 63,060 115.14 116.29 115.14 64,950 750 12.1
23/05/2017
115.14
 71,650 115.54 115.60 114.62 15,050 3,510 2.3
22/05/2017
115.54
 123,280 116.29 116.35 115.14 9,770 6,200 0.7
19/05/2017
116.29
 50,370 116.58 116.87 115.71 29,150 470 5.7
18/05/2017
116.58
 67,470 117.10 117.38 116.46 48,860 0 9.7
17/05/2017
117.10
 105,170 115.71 117.21 115.71 12,080 2,150 2.0
16/05/2017
115.71
 72,810 116.87 117.38 115.71 22,910 0 4.6
15/05/2017
116.87
 125,820 115.71 117.38 114.97 59,150 2,800 11.3
12/05/2017
115.71
 76,290 116.00 116.41 115.60 22,920 1,750 4.3
11/05/2017
116.00
 108,180 116.58 116.58 115.66 36,500 1,500 7.0
10/05/2017
116.58
 59,000 117.15 117.67 116.35 18,210 400 3.6
09/05/2017
117.15
 98,100 116.00 117.38 116.12 35,400 700 7.0
08/05/2017
116.00
 124,560 115.43 116.29 115.08 119,070 5,650 21.9
05/05/2017
115.43
 49,820 115.02 115.77 114.91 6,050 8,870 -0.6
04/05/2017
115.02
 178,850 116.41 116.41 114.85 19,310 81,720 -12.5
03/05/2017
116.41
 49,130 117.44 118.02 116.41 2,100 1,000 0.2
28/04/2017
117.44
 63,580 118.02 118.54 116.75 3,910 1,870 0.4
27/04/2017
118.02
 117,880 117.44 118.77 117.50 34,290 800 6.9
26/04/2017
117.44
 97,960 117.27 117.96 117.27 49,620 2,430 9.7
25/04/2017
117.27
 98,910 116.41 117.73 116.18 7,030 160 1.4
24/04/2017
116.41
 58,650 117.67 118.02 115.71 74,580 3,310 13.7
21/04/2017
117.67
 246,000 117.61 118.02 117.15 9,790 4,120 1.2
20/04/2017
117.61
 151,790 116.58 118.31 116.29 106,480 1,320 20.5
19/04/2017
116.58
 93,000 115.71 117.33 115.14 16,070 4,700 2.3
18/04/2017
115.71
 168,770 114.56 115.71 113.12 53,430 101,500 -9.5
17/04/2017
114.56
 136,000 114.56 116.12 114.51 61,070 0 12.2
14/04/2017
114.56
 162,870 116.29 116.29 113.99 38,570 2,580 7.2
13/04/2017
116.29
 81,710 116.23 117.44 115.71 45,090 2,300 8.7
12/04/2017
116.23
 139,520 118.02 118.02 115.20 43,860 4,400 8.0
11/04/2017
118.02
 93,740 118.42 120.03 117.73 342,390 1,480 66.2
10/04/2017
118.42
 99,010 116.87 118.42 116.12 50,060 9,790 8.2
07/04/2017
116.87
 199,200 115.02 116.87 113.99 207,040 1,400 39.6
05/04/2017
115.02
 306,900 117.44 117.44 114.97 47,090 113,430 -13.3
04/04/2017
117.44
 223,600 118.31 118.31 116.18 52,830 7,150 9.3
03/04/2017
118.31
 123,050 120.55 120.61 118.13 3,100 5,030 -0.4
31/03/2017
120.55
 69,220 119.74 120.90 119.17 25,490 0 5.3
30/03/2017
119.74
 103,230 122.05 123.20 119.74 3,020 1,000 0.4
29/03/2017
122.05
 124,180 122.05 124.35 121.47 29,120 0 6.2
28/03/2017
122.05
 107,310 123.77 123.77 121.47 46,500 12,660 7.2
27/03/2017
123.77
 234,570 118.59 123.77 118.59 137,440 1,040 27.6
24/03/2017
118.59
 274,460 117.15 119.46 117.44 122,970 1,740 25.0
23/03/2017
117.15
 132,040 116.81 117.33 115.83 79,100 8,800 14.3
22/03/2017
116.81
 96,850 118.02 118.82 116.69 28,830 0 5.9
21/03/2017
118.02
 155,940 117.15 119.17 117.15 36,520 1,000 7.3
20/03/2017
117.15
 118,740 115.14 117.73 116.29 81,990 410 15.5
17/03/2017
115.14
 164,070 114.28 116.29 113.99 62,030 15,000 9.4
16/03/2017
114.28
 64,200 113.41 115.08 113.12 23,970 0 4.8
15/03/2017
113.41
 113,940 115.14 115.54 113.30 440 41,280 -8.1
14/03/2017
115.14
 113,100 115.08 115.71 113.99 620 9,360 -1.7
13/03/2017
115.08
 117,350 111.68 115.08 110.53 1,600 9,940 -1.6
10/03/2017
111.68
 197,210 110.82 112.43 110.59 53,620 94,050 -7.8
09/03/2017
110.82
 167,140 112.72 113.18 110.82 8,810 77,860 -13.4
08/03/2017
112.72
 136,210 113.53 114.05 112.49 5,680 52,330 -9.2
07/03/2017
113.53
 396,780 112.84 114.56 112.84 48,030 290,140 -47.7
06/03/2017
112.84
 326,680 116.64 117.15 112.84 44,220 122,200 -15.5
03/03/2017
116.64
 53,440 116.46 117.15 115.89 60 1,920 -0.4
02/03/2017
116.46
 51,700 116.23 117.38 116.18 900 1,000 -0.0
01/03/2017
116.23
 149,080 115.71 116.29 113.93 1,520 0 0.3
28/02/2017
115.71
 108,810 118.31 119.11 115.71 11,460 5,000 1.3
27/02/2017
118.31
 142,720 116.87 118.88 116.29 9,240 3,270 1.2
24/02/2017
116.87
 154,950 117.44 118.48 116.29 2,120 3,000 -0.2
23/02/2017
117.44
 205,620 120.32 120.44 116.87 4,460 31,920 -5.6
22/02/2017
120.32
 113,600 119.74 121.99 118.65 23,520 16,860 1.4
21/02/2017
119.74
 123,690 120.61 120.84 119.28 10,610 420 2.1
20/02/2017
120.61
 141,920 118.59 122.05 118.88 410 2,820 -0.5
17/02/2017
118.59
 167,910 115.77 118.59 115.14 10,140 15,170 -1.0
16/02/2017
115.77
 190,240 115.14 118.77 115.14 60,380 11,430 10.0
15/02/2017
115.14
 125,590 113.58 115.14 112.66 620 40 0.1
14/02/2017
113.58
 177,640 114.97 114.97 113.41 11,140 23,050 -2.3
13/02/2017
114.97
 108,530 114.33 115.02 113.41 3,130 2,580 0.1
10/02/2017
114.33
 146,670 112.72 115.08 112.72 640 10 0.1
09/02/2017
112.72
 199,980 109.90 113.30 109.90 3,290 2,120 0.2
08/02/2017
109.90
 65,960 109.38 109.90 109.09 11,530 2,490 1.7
07/02/2017
109.38
 197,450 109.96 111.45 109.27 32,270 340 6.1
06/02/2017
109.96
 134,210 109.09 110.53 107.66 25,040 1,060 4.6
03/02/2017
109.09
 203,060 111.45 111.45 109.09 77,070 8,290 13.2
02/02/2017
111.45
 144,360 111.40 112.49 110.53 40,840 0 7.9

Chính sách bảo mật | Điều khoản sử dụng |