Công ty Cổ phần Xây dựng Coteccons - Mã CK : CTD

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 52.70 3.40 (6.89%) 48.90 52.70 48.90 251,890 13,076,860,000 0 0
16/01/2020 49.30 -0.15 (-0.30%) 49.45 49.80 48.70 45,110 2,217,080,000 0 0
16/01/2020 49.30 -0.15 (-0.30%) 49.45 49.80 48.70 45,110 2,217,080,000 0 0
15/01/2020 49.45 -0.15 (-0.30%) 49.50 49.90 49.30 58,970 2,922,950,000 0 0
14/01/2020 49.60 -0.10 (-0.20%) 49.40 50.50 49.40 69,340 3,462,760,000 0 0
13/01/2020 49.70 0.15 (0.30%) 49.55 50.80 49.55 61,630 3,089,450,000 0 0
10/01/2020 49.55 -0.65 (-1.29%) 50.10 50.20 47.75 285,310 13,937,000,000 0 0
09/01/2020 50.20 -0.20 (-0.39%) 51.00 51.70 50.20 70,230 3,549,010,000 0 0
08/01/2020 50.40 -1.10 (-2.13%) 51.10 51.40 50.30 104,260 5,293,570,000 0 0
07/01/2020 51.50 -1.10 (-2.09%) 52.80 52.80 51.00 77,310 4,002,200,000 0 0
06/01/2020 52.60 -0.70 (-1.31%) 53.00 53.10 52.10 28,890 1,522,590,000 0 0
03/01/2020 53.30 0.50 (0.94%) 53.60 54.80 53.30 135,390 7,298,350,000 0 0
02/01/2020 52.80 1.50 (2.92%) 51.30 54.20 51.30 123,270 6,505,140,000 0 0
31/12/2019 51.30 -1.60 (-3.02%) 52.90 52.90 51.00 119,970 6,183,430,000 0 0
30/12/2019 52.90 -1.00 (-1.85%) 53.70 53.70 52.60 109,630 5,816,780,000 0 0
27/12/2019 53.90 -1.30 (-2.35%) 55.20 55.20 53.90 70,710 3,833,910,000 0 0
26/12/2019 55.20 -0.30 (-0.54%) 55.90 56.00 54.70 60,090 3,322,750,000 0 0
25/12/2019 55.50 2.40 (4.51%) 53.10 56.40 52.50 128,320 7,075,550,000 0 0
24/12/2019 53.10 -2.60 (-4.66%) 55.50 55.60 53.00 134,890 7,210,580,000 0 0
23/12/2019 55.70 -2.30 (-3.96%) 58.00 58.20 55.70 100,300 5,696,840,000 0 0
20/12/2019 58.00 -3.00 (-4.91%) 60.80 61.80 58.00 118,740 7,037,880,000 0 0