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

LỊCH SỬ GIAO DỊCH CỔ PHIẾU CTD - Hồ sơ công ty

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
20/09/2019 98.10 1.10 (1.13%) 98.00 98.80 97.30 35,520 3,481,000,000 0 0
19/09/2019 97.00 -0.10 (-0.10%) 97.10 98.00 97.00 35,190 3,422,040,000 0 0
18/09/2019 97.10 0.10 (0.10%) 98.00 98.40 96.50 34,930 3,404,200,000 0 0
17/09/2019 97.00 1.00 (1.04%) 96.00 97.20 96.00 24,140 2,336,790,000 0 0
16/09/2019 96.00 0.50 (0.52%) 96.50 96.50 95.50 15,200 1,462,640,000 0 0
13/09/2019 95.50 0.90 (0.95%) 94.10 96.00 94.00 29,140 2,763,490,000 0 0
12/09/2019 94.60 0.10 (0.10%) 94.10 96.00 94.10 22,740 2,155,580,000 0 0
11/09/2019 94.50 -1.50 (-1.56%) 96.30 96.30 93.50 21,870 2,081,300,000 0 0
10/09/2019 96.00 -1.10 (-1.13%) 97.10 99.40 96.00 40,250 3,924,260,000 0 0
09/09/2019 97.10 0.10 (0.10%) 97.00 100.00 97.00 36,720 3,604,450,000 0 0
06/09/2019 97.00 4.50 (4.86%) 93.00 98.50 93.00 66,850 6,429,980,000 0 0
05/09/2019 92.50 0.70 (0.76%) 92.00 94.00 92.00 41,650 3,877,020,000 0 0
04/09/2019 91.80 -2.00 (-2.13%) 93.00 93.00 90.10 55,910 5,108,640,000 0 0
03/09/2019 93.80 -0.90 (-0.95%) 94.70 96.00 93.80 22,350 2,111,650,000 0 0
30/08/2019 94.70 -1.70 (-1.76%) 97.00 97.00 94.50 31,350 2,998,280,000 0 0
29/08/2019 96.40 -0.90 (-0.92%) 97.00 97.10 96.40 18,370 1,776,300,000 0 0
28/08/2019 97.30 0.30 (0.30%) 97.50 97.50 96.80 18,070 1,752,690,000 0 0
27/08/2019 97.00 0.00 (0.00%) 97.10 98.00 97.00 30,890 3,009,660,000 0 0
26/08/2019 97.00 -2.90 (-2.90%) 99.90 99.90 97.00 57,580 5,619,020,000 0 0
23/08/2019 99.90 -0.10 (-0.10%) 100.00 100.00 99.30 33,310 3,319,160,000 0 0