Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Đầu tư và Phát triển Nhà đất COTECMã CK: COTECLAND 42 ▼ -0.50 (-1.18%) (cập nhật 17:25 08/08/2010)
Ngừng giao dịch
COTECLAND » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 08/08/2010 | 42,000 | -0.50 ▼ | -1.18 | 0 | 0 | 0 | 20,000 | 840,000,000 |
| 07/08/2010 | 42,500 | 0.50 ▲ | 1.19 | 0 | 0 | 0 | 70,000 | 2,990,000,000 |
| 06/08/2010 | 42,000 | 0.50 ▲ | 1.20 | 0 | 0 | 0 | 130,000 | 5,540,000,000 |
| 04/08/2010 | 41,500 | 2.13 ▲ | 5.40 | 0 | 0 | 0 | 60,000 | 2,550,000,000 |
| 03/08/2010 | 39,375 | 0.21 ▲ | 0.53 | 0 | 0 | 0 | 220,000 | 8,505,000,000 |
| 02/08/2010 | 39,167 | 0.67 ▲ | 1.73 | 0 | 0 | 0 | 210,000 | 8,105,000,000 |
| 31/07/2010 | 38,500 | -1.17 ▼ | -2.94 | 0 | 0 | 0 | 100,000 | 3,850,000,000 |
| 30/07/2010 | 39,667 | -0.58 ▼ | -1.45 | 0 | 0 | 0 | 220,000 | 8,540,000,000 |
| 29/07/2010 | 40,250 | 0.29 ▲ | 0.73 | 0 | 0 | 0 | 120,000 | 4,690,000,000 |
| 28/07/2010 | 39,960 | 0.28 ▲ | 0.71 | 0 | 0 | 0 | 300,000 | 11,804,000,000 |
| 27/07/2010 | 39,678 | 0.14 ▲ | 0.35 | 0 | 0 | 0 | 470,000 | 18,370,000,000 |
| 26/07/2010 | 39,538 | -1.03 ▼ | -2.53 | 0 | 0 | 0 | 350,000 | 13,581,000,000 |
| 25/07/2010 | 40,563 | 0.13 ▲ | 0.31 | 0 | 0 | 0 | 320,000 | 12,933,000,000 |
| 24/07/2010 | 40,438 | -0.31 ▼ | -0.77 | 0 | 0 | 0 | 350,000 | 14,038,000,000 |
| 23/07/2010 | 40,750 | 0.26 ▲ | 0.65 | 0 | 0 | 0 | 310,000 | 12,528,000,000 |
| 22/07/2010 | 40,488 | 1.28 ▲ | 3.25 | 0 | 0 | 0 | 370,000 | 14,862,000,000 |
| 21/07/2010 | 39,213 | 1.37 ▲ | 3.62 | 0 | 0 | 0 | 364,000 | 14,218,000,000 |
| 20/07/2010 | 37,844 | -0.19 ▼ | -0.51 | 0 | 0 | 0 | 384,000 | 14,529,000,000 |
| 19/07/2010 | 38,038 | -1.55 ▼ | -3.90 | 0 | 0 | 0 | 390,000 | 14,735,000,000 |
| 18/07/2010 | 39,583 | 0.42 ▲ | 1.07 | 0 | 0 | 0 | 280,000 | 10,959,000,000 |
| 17/07/2010 | 39,163 | -0.19 ▼ | -0.48 | 0 | 0 | 0 | 310,000 | 12,085,000,000 |
| 16/07/2010 | 39,350 | 0.11 ▲ | 0.28 | 0 | 0 | 0 | 225,000 | 8,835,000,000 |
| 15/07/2010 | 39,242 | -0.08 ▼ | -0.20 | 0 | 0 | 0 | 459,000 | 18,026,000,000 |
| 14/07/2010 | 39,321 | 0.09 ▲ | 0.24 | 0 | 0 | 0 | 489,000 | 19,233,000,000 |
| 13/07/2010 | 39,227 | -0.03 ▼ | -0.08 | 0 | 0 | 0 | 550,000 | 21,583,500,000 |
| 12/07/2010 | 39,260 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 315,000 | 12,384,500,000 |
| 11/07/2010 | 39,257 | -0.27 ▼ | -0.68 | 0 | 0 | 0 | 189,000 | 7,410,900,000 |
| 10/07/2010 | 39,527 | -0.04 ▼ | -0.09 | 0 | 0 | 0 | 267,000 | 10,564,300,000 |
| 09/07/2010 | 39,564 | 0.07 ▲ | 0.19 | 0 | 0 | 0 | 445,000 | 17,709,500,000 |
| 08/07/2010 | 39,490 | 0.15 ▲ | 0.37 | 0 | 0 | 0 | 290,000 | 11,553,000,000 |
| 07/07/2010 | 39,345 | -0.10 ▼ | -0.26 | 0 | 0 | 0 | 360,000 | 14,280,000,000 |
| 06/07/2010 | 39,446 | 0.34 ▲ | 0.87 | 0 | 0 | 0 | 460,000 | 18,280,000,000 |
| 05/07/2010 | 39,107 | 0.14 ▲ | 0.37 | 0 | 0 | 0 | 400,000 | 15,735,000,000 |
| 04/07/2010 | 38,964 | 0.12 ▲ | 0.31 | 0 | 0 | 0 | 430,000 | 16,720,000,000 |
| 03/07/2010 | 38,843 | -0.14 ▼ | -0.37 | 0 | 0 | 0 | 440,000 | 17,033,000,000 |
| 02/07/2010 | 38,986 | -0.03 ▼ | -0.06 | 0 | 0 | 0 | 424,000 | 16,434,200,000 |
| 01/07/2010 | 39,011 | 0.07 ▲ | 0.17 | 0 | 0 | 0 | 634,000 | 24,549,200,000 |
| 30/06/2010 | 38,945 | 0.03 ▲ | 0.08 | 0 | 0 | 0 | 678,000 | 26,321,400,000 |
| 29/06/2010 | 38,915 | 1.48 ▲ | 3.96 | 0 | 0 | 0 | 368,000 | 14,335,200,000 |
| 28/06/2010 | 37,433 | -0.31 ▼ | -0.82 | 0 | 0 | 0 | 544,000 | 20,311,000,000 |
| 27/06/2010 | 37,743 | 0.32 ▲ | 0.84 | 0 | 0 | 0 | 460,000 | 17,466,000,000 |
| 26/06/2010 | 37,427 | 0.15 ▲ | 0.41 | 0 | 0 | 0 | 425,000 | 16,053,500,000 |
| 25/06/2010 | 37,274 | 0.50 ▲ | 1.36 | 0 | 0 | 0 | 535,000 | 20,013,500,000 |
| 24/06/2010 | 36,773 | -0.16 ▼ | -0.44 | 0 | 0 | 0 | 645,000 | 23,986,500,000 |
| 23/06/2010 | 36,935 | 0.02 ▲ | 0.05 | 0 | 0 | 0 | 835,000 | 31,041,500,000 |
| 22/06/2010 | 36,915 | 1.05 ▲ | 2.92 | 0 | 0 | 0 | 720,000 | 26,860,000,000 |
| 21/06/2010 | 35,867 | 0.67 ▲ | 1.92 | 0 | 0 | 0 | 2,640,000 | 90,865,000,000 |
| 20/06/2010 | 35,193 | 0.12 ▲ | 0.33 | 0 | 0 | 0 | 2,390,000 | 81,469,000,000 |
| 19/06/2010 | 35,076 | 0.07 ▲ | 0.19 | 0 | 0 | 0 | 2,440,000 | 83,093,000,000 |
| 18/06/2010 | 35,009 | 0.78 ▲ | 2.27 | 0 | 0 | 0 | 2,560,000 | 87,227,000,000 |
| 17/06/2010 | 34,233 | -0.03 ▼ | -0.09 | 0 | 0 | 0 | 2,580,000 | 87,327,000,000 |
| 16/06/2010 | 34,265 | 0.11 ▲ | 0.32 | 0 | 0 | 0 | 2,970,000 | 100,734,000,000 |
| 15/06/2010 | 34,155 | 0.31 ▲ | 0.92 | 0 | 0 | 0 | 4,850,000 | 164,204,000,000 |
| 14/06/2010 | 33,843 | 0.24 ▲ | 0.72 | 0 | 0 | 0 | 4,780,000 | 161,594,000,000 |
| 13/06/2010 | 33,600 | -0.03 ▼ | -0.08 | 0 | 0 | 0 | 2,680,000 | 90,490,000,000 |
| 12/06/2010 | 33,626 | -0.16 ▼ | -0.46 | 0 | 0 | 0 | 710,000 | 23,916,000,000 |
| 11/06/2010 | 33,781 | 0.93 ▲ | 2.84 | 0 | 0 | 0 | 830,000 | 28,171,000,000 |
| 10/06/2010 | 32,847 | 0.41 ▲ | 1.26 | 0 | 0 | 0 | 710,000 | 23,236,000,000 |
| 09/06/2010 | 32,438 | 0.32 ▲ | 1.00 | 0 | 0 | 0 | 760,000 | 24,752,000,000 |
| 08/06/2010 | 32,117 | 0.08 ▲ | 0.26 | 0 | 0 | 0 | 690,000 | 22,377,000,000 |
| 07/06/2010 | 32,035 | -0.01 ▼ | -0.03 | 0 | 0 | 0 | 600,000 | 19,387,000,000 |
| 06/06/2010 | 32,046 | 0.26 ▲ | 0.83 | 0 | 0 | 0 | 440,000 | 14,222,000,000 |
| 05/06/2010 | 31,783 | 0.10 ▲ | 0.31 | 0 | 0 | 0 | 520,000 | 16,712,000,000 |
| 04/06/2010 | 31,686 | 0.56 ▲ | 1.80 | 0 | 0 | 0 | 590,000 | 18,874,000,000 |
| 03/06/2010 | 31,126 | 0.50 ▲ | 1.64 | 0 | 0 | 0 | 610,000 | 19,164,000,000 |
| 02/06/2010 | 30,625 | -0.02 ▼ | -0.05 | 0 | 0 | 0 | 440,000 | 13,457,000,000 |
| 01/06/2010 | 30,640 | 0.07 ▲ | 0.23 | 0 | 0 | 0 | 350,000 | 10,745,000,000 |
| 31/05/2010 | 30,569 | -0.45 ▼ | -1.43 | 0 | 0 | 0 | 270,000 | 8,245,000,000 |
| 30/05/2010 | 31,014 | -0.05 ▼ | -0.17 | 0 | 0 | 0 | 137,000 | 4,209,500,000 |
| 28/05/2010 | 31,042 | 0.14 ▲ | 0.44 | 0 | 0 | 0 | 247,000 | 7,623,500,000 |
| 27/05/2010 | 30,906 | 0.36 ▲ | 1.17 | 0 | 0 | 0 | 357,000 | 10,887,500,000 |
| 26/05/2010 | 30,550 | 0.11 ▲ | 0.37 | 0 | 0 | 0 | 390,000 | 11,761,000,000 |
| 25/05/2010 | 30,438 | 0.49 ▲ | 1.65 | 0 | 0 | 0 | 220,000 | 6,620,000,000 |
| 24/05/2010 | 29,944 | 0.39 ▲ | 1.33 | 0 | 0 | 0 | 260,000 | 7,725,000,000 |
| 23/05/2010 | 29,550 | 0.22 ▲ | 0.74 | 0 | 0 | 0 | 310,000 | 9,145,000,000 |
| 22/05/2010 | 29,333 | -0.11 ▼ | -0.38 | 0 | 0 | 0 | 260,000 | 7,630,000,000 |
| 21/05/2010 | 29,444 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 250,000 | 7,345,000,000 |
| 20/05/2010 | 29,458 | 1.53 ▲ | 5.47 | 0 | 0 | 0 | 340,000 | 10,000,000,000 |
| 19/05/2010 | 27,929 | 0.14 ▲ | 0.51 | 0 | 0 | 0 | 830,000 | 18,700,000,000 |
| 18/05/2010 | 27,786 | -0.20 ▼ | -0.70 | 0 | 0 | 0 | 890,000 | 20,370,000,000 |
| 17/05/2010 | 27,983 | 0.24 ▲ | 0.85 | 0 | 0 | 0 | 1,000,000 | 23,562,000,000 |
| 16/05/2010 | 27,747 | -1.28 ▼ | -4.40 | 0 | 0 | 0 | 910,000 | 20,927,000,000 |
| 15/05/2010 | 29,023 | 0.51 ▲ | 1.77 | 0 | 0 | 0 | 350,000 | 10,138,000,000 |
| 14/05/2010 | 28,517 | 0.21 ▲ | 0.74 | 0 | 0 | 0 | 490,000 | 14,108,000,000 |
| 13/05/2010 | 28,307 | -0.27 ▼ | -0.96 | 0 | 0 | 0 | 380,000 | 10,893,000,000 |
| 12/05/2010 | 28,581 | 0.13 ▲ | 0.44 | 0 | 0 | 0 | 390,000 | 11,233,000,000 |
| 11/05/2010 | 28,455 | -0.68 ▼ | -2.32 | 0 | 0 | 0 | 290,000 | 8,350,000,000 |
| 10/05/2010 | 29,130 | 0.07 ▲ | 0.23 | 0 | 0 | 0 | 280,000 | 8,145,000,000 |
| 09/05/2010 | 29,063 | 0.46 ▲ | 1.62 | 0 | 0 | 0 | 210,000 | 6,111,000,000 |
| 08/05/2010 | 28,600 | -0.18 ▼ | -0.63 | 0 | 0 | 0 | 230,000 | 6,609,000,000 |
| 07/05/2010 | 28,780 | 0.13 ▲ | 0.45 | 0 | 0 | 0 | 310,000 | 8,979,000,000 |
| 06/05/2010 | 28,650 | 0.90 ▲ | 3.24 | 0 | 0 | 0 | 320,000 | 9,235,000,000 |
| 05/05/2010 | 27,750 | 0.38 ▲ | 1.40 | 0 | 0 | 0 | 310,000 | 8,750,000,000 |
| 04/05/2010 | 27,367 | 0.68 ▲ | 2.55 | 0 | 0 | 0 | 280,000 | 7,799,000,000 |
| 03/05/2010 | 26,686 | -0.18 ▼ | -0.66 | 0 | 0 | 0 | 210,000 | 5,724,000,000 |
| 01/05/2010 | 26,863 | -0.90 ▼ | -3.26 | 0 | 0 | 0 | 280,000 | 7,694,000,000 |
| 30/04/2010 | 27,767 | -0.32 ▼ | -1.14 | 0 | 0 | 0 | 330,000 | 9,444,000,000 |
| 29/04/2010 | 28,087 | -0.24 ▼ | -0.86 | 0 | 0 | 0 | 465,000 | 13,272,000,000 |
| 28/04/2010 | 28,331 | -0.84 ▼ | -2.87 | 0 | 0 | 0 | 395,000 | 11,402,000,000 |
| 27/04/2010 | 29,167 | -0.11 ▼ | -0.37 | 0 | 0 | 0 | 345,000 | 10,068,000,000 |
| 26/04/2010 | 29,275 | 0.34 ▲ | 1.18 | 0 | 0 | 0 | 335,000 | 9,779,000,000 |
| 25/04/2010 | 28,933 | 0.72 ▲ | 2.54 | 0 | 0 | 0 | 340,000 | 9,878,000,000 |
| 23/04/2010 | 28,217 | 0.08 ▲ | 0.30 | 0 | 0 | 0 | 100,000 | 2,803,000,000 |
| 22/04/2010 | 28,133 | 0.47 ▲ | 1.68 | 0 | 0 | 0 | 120,000 | 3,348,000,000 |
| 21/04/2010 | 27,667 | 1.18 ▲ | 4.46 | 0 | 0 | 0 | 230,000 | 6,370,000,000 |
| 20/04/2010 | 26,487 | 0.90 ▲ | 3.53 | 0 | 0 | 0 | 410,000 | 10,797,000,000 |
| 19/04/2010 | 25,585 | 1.14 ▲ | 4.67 | 0 | 0 | 0 | 330,000 | 8,480,000,000 |
| 18/04/2010 | 24,443 | 1.05 ▲ | 4.49 | 0 | 0 | 0 | 620,000 | 15,082,000,000 |
| 17/04/2010 | 23,393 | 1.71 ▲ | 7.89 | 0 | 0 | 0 | 500,000 | 11,873,000,000 |
| 16/04/2010 | 21,683 | 0.26 ▲ | 1.23 | 0 | 0 | 0 | 450,000 | 10,220,000,000 |
| 15/04/2010 | 21,420 | -0.76 ▼ | -3.44 | 0 | 0 | 0 | 490,000 | 10,379,000,000 |
| 14/04/2010 | 22,183 | 0.71 ▲ | 3.31 | 0 | 0 | 0 | 470,000 | 10,799,000,000 |
| 13/04/2010 | 21,473 | 0.85 ▲ | 4.13 | 0 | 0 | 0 | 550,000 | 12,325,000,000 |
| 12/04/2010 | 20,621 | -0.55 ▼ | -2.58 | 0 | 0 | 0 | 600,000 | 12,820,000,000 |
| 11/04/2010 | 21,167 | -0.22 ▼ | -1.02 | 0 | 0 | 0 | 420,000 | 9,265,000,000 |
| 10/04/2010 | 21,385 | -1.55 ▼ | -6.77 | 0 | 0 | 0 | 460,000 | 10,405,000,000 |
| 09/04/2010 | 22,938 | -0.69 ▼ | -2.94 | 0 | 0 | 0 | 580,000 | 14,035,000,000 |
| 08/04/2010 | 23,632 | 0.39 ▲ | 1.66 | 0 | 0 | 0 | 710,000 | 17,760,000,000 |
| 06/04/2010 | 23,216 | 0.23 ▲ | 0.98 | 0 | 0 | 0 | 840,000 | 20,470,000,000 |
| 05/04/2010 | 22,991 | -1.37 ▼ | -5.64 | 0 | 0 | 0 | 980,000 | 23,795,000,000 |
| 04/04/2010 | 24,365 | -0.86 ▼ | -3.41 | 0 | 0 | 0 | 884,000 | 22,070,000,000 |
| 03/04/2010 | 25,225 | 0.82 ▲ | 3.34 | 0 | 0 | 0 | 1,090,000 | 28,703,000,000 |
| 02/04/2010 | 24,410 | 0.83 ▲ | 3.51 | 0 | 0 | 0 | 1,340,000 | 33,404,000,000 |
| 01/04/2010 | 23,582 | -0.36 ▼ | -1.52 | 0 | 0 | 0 | 1,350,000 | 32,912,000,000 |
| 30/03/2010 | 24,024 | -0.74 ▼ | -3.00 | 0 | 0 | 0 | 1,360,000 | 32,384,000,000 |
| 29/03/2010 | 24,767 | 1.20 ▲ | 5.08 | 0 | 0 | 0 | 760,000 | 18,860,000,000 |
| 28/03/2010 | 23,570 | 1.56 ▲ | 7.10 | 0 | 0 | 0 | 750,000 | 17,889,000,000 |
| 27/03/2010 | 22,007 | 0.79 ▲ | 3.71 | 0 | 0 | 0 | 680,000 | 15,178,000,000 |
| 26/03/2010 | 21,220 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 220,000 | 4,693,000,000 |