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
06/12/2019 65.40 1.70 (2.66%) 63.70 66.60 63.20 57,440 3,755,310,000 0 0
05/12/2019 63.70 1.20 (1.92%) 62.30 65.00 62.30 33,220 2,115,160,000 0 0
04/12/2019 62.50 0.00 (0.00%) 62.90 62.90 62.30 53,540 3,352,000,000 0 0
03/12/2019 62.50 -0.50 (-0.79%) 62.00 63.20 62.00 93,620 5,881,840,000 0 0
02/12/2019 63.00 -0.50 (-0.78%) 63.50 63.70 62.80 50,170 3,165,780,000 0 0
29/11/2019 63.50 -0.50 (-0.78%) 64.00 64.90 62.70 82,730 5,243,720,000 0 0
28/11/2019 64.00 -2.30 (-3.46%) 66.10 66.80 64.00 86,060 5,578,450,000 0 0
27/11/2019 66.30 -0.40 (-0.59%) 67.10 67.30 66.30 17,780 1,188,500,000 0 0
26/11/2019 66.70 0.00 (0.00%) 66.70 68.20 66.70 22,560 1,512,870,000 0 0
25/11/2019 66.70 1.10 (1.67%) 65.00 68.50 65.00 52,850 3,505,600,000 0 0
22/11/2019 65.60 -2.40 (-3.52%) 68.60 68.90 65.20 152,570 0 0 0
21/11/2019 68.00 -2.90 (-4.09%) 70.60 70.90 68.00 92,320 6,350,330,000 0 0
20/11/2019 70.90 -0.10 (-0.14%) 71.80 71.80 70.30 28,290 2,003,180,000 0 0
19/11/2019 71.00 0.30 (0.42%) 71.50 72.40 70.70 89,730 6,377,440,000 0 0
18/11/2019 70.70 1.80 (2.61%) 68.20 72.50 68.20 115,510 8,233,090,000 0 0
14/11/2019 69.00 -1.20 (-1.70%) 69.80 70.10 68.00 118,100 8,145,750,000 0 0
13/11/2019 70.20 -1.10 (-1.54%) 71.30 73.00 70.00 156,900 11,101,820,000 0 0
12/11/2019 71.30 -1.70 (-2.32%) 73.60 73.80 71.30 148,330 10,675,270,000 0 0
11/11/2019 73.00 -1.50 (-2.01%) 74.50 75.00 73.00 64,860 4,785,550,000 0 0
08/11/2019 74.50 -0.50 (-0.66%) 75.70 75.80 74.50 63,590 4,769,140,000 0 0