CTCP Xây dựng Coteccons (ctd)

61
1.90
(3.21%)
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
(2026-06-30) 		-15.30 -21.05% 11,592,300 1,510,790 0
55.10
72.70
59.10
2 tháng
(2026-06-01) 		-14.80 -20.50% 20,907,900 2,249,104 0
55.10
73.60
59.10
3 tháng
(2026-05-04) 		-28.60 -33.26% 48,476,400 -2,419,039 0
55.10
86.60
59.10
6 tháng
(2026-02-02) 		-17.55 -23.42% 100,016,000 -1,670,427 49.5
55.10
87.20
59.10
12 tháng
(2025-08-04) 		-15.39 -21.14% 215,670,200 -804,627 129.0
55.10
92.78
59.10
24 tháng
(2024-08-09) 		3.26 6.03% 479,313,900 328,561 280.7
52.11
92.78
59.10
36 tháng
(2023-08-15) 		13.09 29.54% 839,780,300 2,931,647 470.9
38.75
92.78
59.10
60 tháng
(2021-08-25) 		14.85 34.91% 1,157,487,100 3,083,955 445.5
16.69
92.78
59.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2022
25.37
 322,000 26.30 26.30 25.17 0 0 0.0
14/12/2022
26.30
 531,800 25.96 27.09 26.20 0 0 0.0
13/12/2022
25.96
 845,300 26.00 26.00 24.51 200 0 0.0
12/12/2022
26.00
 711,400 24.31 26.00 25.50 100 4,300 -0.2
09/12/2022
24.31
 510,000 22.72 24.31 23.84 100 2,500 -0.1
08/12/2022
22.72
 448,500 21.26 22.72 21.63 3,300 0 0.1
07/12/2022
21.26
 351,800 22.26 22.26 21.23 1,700 300 0.0
06/12/2022
22.26
 588,500 23.91 24.04 22.26 19,800 100 0.7
05/12/2022
23.91
 570,300 24.51 25.00 23.71 24,100 3,326 0.7
02/12/2022
24.51
 540,300 23.45 24.51 22.12 11,100 1,703 0.3
01/12/2022
23.45
 727,100 23.18 24.44 21.86 7,500 19,780 -0.4
30/11/2022
23.18
 532,200 21.79 23.18 21.20 77,400 14,400 2.2
29/11/2022
21.79
 565,800 21.59 22.45 20.53 1,000 20,600 -0.6
28/11/2022
21.59
 548,100 20.20 21.59 20.53 1,600 7,700 -0.2
25/11/2022
20.20
 358,700 19.21 20.20 19.34 6,400 52,200 -1.4
24/11/2022
19.21
 275,100 19.61 19.94 18.74 25,900 24,600 0.0
23/11/2022
19.61
 442,200 19.61 20.40 19.61 221,000 2,600 6.5
22/11/2022
19.61
 586,700 18.88 20.17 18.71 23,500 7,000 0.5
21/11/2022
18.88
 452,200 18.81 19.54 18.55 15,200 25,854 -0.3
18/11/2022
18.81
 347,200 18.88 19.54 17.62 5,950 4,300 0.0
17/11/2022
18.88
 264,300 17.85 18.88 18.21 18,100 25,600 -0.2
16/11/2022
17.85
 1,187,100 16.69 17.85 15.53 52,100 6,400 1.2
15/11/2022
16.69
 454,300 17.92 17.92 16.69 3,900 0 0.1
14/11/2022
17.92
 164,400 19.24 19.24 17.92 11,710 0 0.3
11/11/2022
19.24
 919,800 20.67 20.67 19.24 56,100 11,000 1.3
10/11/2022
20.67
 470,700 22.19 22.19 20.67 11,600 92,166 -2.5
09/11/2022
22.19
 378,900 22.59 23.31 22.19 6,300 300 0.2
08/11/2022
22.59
 1,104,900 24.28 24.28 22.59 5,900 1,420 0.2
07/11/2022
24.28
 662,800 26.10 26.10 24.28 7,300 117,500 -4.0
04/11/2022
26.10
 555,600 27.82 27.82 26.10 700 910 -0.0
03/11/2022
27.82
 671,900 27.85 28.68 27.19 2,600 141,900 -5.9
02/11/2022
27.85
 275,700 27.75 28.61 27.69 0 34,200 -1.4
01/11/2022
27.75
 374,000 27.89 28.81 27.49 700 1,800 -0.0
31/10/2022
27.89
 701,300 29.14 29.14 27.19 1,600 1,600 0
28/10/2022
29.14
 478,700 28.55 29.87 28.81 1,900 0 0.1
27/10/2022
28.55
 428,800 26.69 28.55 26.83 7,000 3,500 0.1
26/10/2022
26.69
 282,500 26.83 27.75 26.56 2,000 1,000 0.0
25/10/2022
26.83
 566,400 26.69 28.08 25.57 100 2,600 -0.1
24/10/2022
26.69
 624,900 28.68 28.81 26.69 2,300 2,900 -0.0
21/10/2022
28.68
 720,000 30.83 31.06 28.68 1,800 6,100 -0.2
20/10/2022
30.83
 152,100 30.83 31.53 30.53 700 100 0.0
19/10/2022
30.83
 362,400 31.59 31.79 30.47 2,700 100 0.1
18/10/2022
31.59
 259,300 31.26 32.32 31.46 4,000 300 0.2
17/10/2022
31.26
 280,400 30.80 31.69 30.37 100 0 0.0
14/10/2022
30.80
 529,300 30.63 31.93 30.80 3,800 3,500 0.0
13/10/2022
30.63
 297,100 29.31 30.67 29.28 2,717 0 0.1
12/10/2022
29.31
 721,700 28.78 30.27 26.83 2,000 7,700 -0.3
11/10/2022
28.78
 502,700 30.93 31.46 28.78 600 3,800 -0.1
10/10/2022
30.93
 596,900 31.36 32.39 29.81 200 2,706 -0.1
07/10/2022
31.36
 736,300 33.71 33.71 31.36 600 2,000 -0.1
06/10/2022
33.71
 372,800 34.91 35.77 33.45 4,700 600 0.2
05/10/2022
34.91
 417,200 33.12 35.37 33.91 700 180 0.0
04/10/2022
33.12
 952,000 35.57 36.69 33.12 13,000 600 0.6
03/10/2022
35.57
 563,800 38.22 38.42 35.57 700 4,704 -0.2
30/09/2022
38.22
 908,200 38.68 38.68 36.03 4,100 700 0.2
29/09/2022
38.68
 986,100 41.53 42.06 38.68 70,000 74,200 -0.2
28/09/2022
41.53
 1,471,500 44.64 44.71 41.53 300 9,500 -0.6
27/09/2022
44.64
 407,700 44.38 46.10 44.38 600 4,100 -0.2
26/09/2022
44.38
 618,100 45.84 45.84 44.05 0 5 -0.0
23/09/2022
45.84
 740,300 45.04 46.83 44.91 0 276 -0.0
22/09/2022
45.04
 499,500 44.71 45.04 43.65 0 610 -0.0
21/09/2022
44.71
 256,000 44.84 45.77 44.38 0 0 0.1
20/09/2022
44.84
 436,600 44.97 45.57 43.72 2,100 0 0.1
19/09/2022
44.97
 817,600 46.56 47.03 43.32 0 0 0.0
16/09/2022
46.56
 548,000 47.76 47.76 46.36 600 0 0.0
15/09/2022
47.76
 891,400 47.03 48.82 47.03 0 2,103 -0.0
14/09/2022
47.03
 611,900 45.57 47.03 44.58 0 5 0.7
13/09/2022
45.57
 323,700 45.90 46.36 45.37 11,300 590 0.7
12/09/2022
45.90
 456,300 45.11 46.30 45.44 17,500 57 1.8
09/09/2022
45.11
 346,400 44.38 45.37 44.11 25,700 0 1.8
08/09/2022
44.38
 688,900 44.44 45.70 44.05 31,200 11,300 1.3
07/09/2022
44.44
 822,400 47.23 47.23 44.38 300 15,000 -1.0
06/09/2022
47.23
 463,800 47.23 48.22 47.03 19,100 28,000 -0.6
05/09/2022
47.23
 491,000 47.89 47.89 46.63 3,400 31,400 -2.0
31/08/2022
47.89
 1,137,400 46.03 47.95 45.70 3,900 300 0.3
30/08/2022
46.03
 446,900 46.23 46.89 45.84 34,900 19,100 1.1
29/08/2022
46.23
 1,077,600 46.50 46.50 44.38 29,800 3,400 1.8
26/08/2022
46.50
 574,100 47.56 47.69 46.50 8,100 3,900 0.3
25/08/2022
47.56
 877,400 47.62 48.68 46.23 32,100 32,200 -0.0
24/08/2022
47.62
 579,800 48.02 48.35 47.36 1,500 29,800 -2.0
23/08/2022
48.02
 640,100 46.83 48.02 46.70 3,600 8,100 -0.3
22/08/2022
46.83
 822,800 46.83 48.35 46.36 42,100 32,100 0.7
19/08/2022
46.83
 1,478,400 44.25 46.96 44.71 8,900 1,500 0.5
18/08/2022
44.25
 537,100 44.58 44.78 44.05 100 3,600 -0.2
17/08/2022
44.58
 749,900 44.64 45.84 44.38 0 42,100 -2.8
16/08/2022
44.64
 1,602,100 41.73 44.64 41.60 27,100 8,900 1.2
15/08/2022
41.73
 350,100 41.20 42.06 41.26 7,100 100 0.4
12/08/2022
41.20
 562,600 40.80 41.40 40.34 0 0 -1.1
11/08/2022
40.80
 1,015,700 41.93 42.39 40.73 8,600 27,000 -1.1
10/08/2022
41.93
 489,400 42.26 42.92 41.93 0 7,200 -0.5
09/08/2022
42.26
 903,900 41.73 43.38 41.13 8,000 0 0.5
08/08/2022
41.73
 669,900 41.86 42.72 41.33 1,300 8,400 -0.4
05/08/2022
41.86
 589,200 42.19 42.39 41.46 43,000 0 2.7
04/08/2022
42.19
 1,142,000 41.33 43.19 41.60 54,900 4,100 3.2
03/08/2022
41.33
 558,500 40.27 41.33 39.81 74,900 5,400 4.3
02/08/2022
40.27
 1,306,700 41.07 41.66 39.81 600 43,000 -2.6
01/08/2022
41.07
 1,535,800 39.94 41.33 38.09 95,200 2,700 5.7
29/07/2022
39.94
 562,400 39.74 40.21 39.34 209,700 1,000 12.6
28/07/2022
39.74
 670,500 39.08 39.87 38.81 105,600 7,800 5.9
27/07/2022
39.08
 524,700 37.36 39.08 37.16 107,700 13,900 5.5

Chính sách bảo mật | Điều khoản sử dụng |