CTCP Xây dựng Coteccons (ctd)

80.40
2.20
(2.81%)
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
(2026-02-11) 		-4.50 -5.44% 15,946,300 -8,200 -0.3
75.20
88.60
80.40
2 tháng
(2026-01-12) 		3.20 4.27% 34,574,100 135,300 12.6
74.10
88.60
80.40
3 tháng
(2025-12-15) 		3.15 4.20% 44,427,200 -158,500 -10.3
72.40
88.60
80.40
6 tháng
(2025-09-15) 		1.11 1.44% 115,110,900 2,069,200 178.3
72.40
97.42
80.40
12 tháng
(2025-03-18) 		-0.11 -0.14% 263,139,400 201,688 124.2
60.52
97.42
80.40
24 tháng
(2024-03-25) 		10.97 16.32% 520,529,000 4,736,177 429.9
54.71
97.42
80.40
36 tháng
(2023-03-29) 		49.51 172.59% 841,626,300 376,328 145.0
28.69
97.42
80.40
60 tháng
(2021-04-08) 		28.73 58.08% 1,126,552,900 3,585,882 326.6
17.53
97.42
80.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
43.12
 1,535,800 41.94 43.40 39.99 95,200 2,700 5.7
29/07/2022
41.94
 562,400 41.73 42.22 41.31 209,700 1,000 12.6
28/07/2022
41.73
 670,500 41.03 41.87 40.75 105,600 7,800 5.9
27/07/2022
41.03
 524,700 39.22 41.03 39.02 107,700 13,900 5.5
26/07/2022
39.22
 333,900 38.81 40.13 38.60 900 4,100 -0.2
25/07/2022
38.81
 1,295,200 40.34 40.34 38.67 78,900 37,000 2.3
22/07/2022
40.34
 510,700 40.89 41.52 39.85 125,600 19,700 -1.9
21/07/2022
40.89
 924,800 42.15 42.98 40.69 2,000 158,000 -9.2
20/07/2022
42.15
 1,320,900 41.66 43.33 42.01 5,000 123,100 -7.2
19/07/2022
41.66
 478,400 41.73 42.28 41.03 100,000 76,200 1.4
18/07/2022
41.73
 881,000 41.03 42.56 40.55 80,000 123,000 -2.6
15/07/2022
41.03
 1,405,000 43.19 44.72 41.03 7,000 151,200 -8.5
14/07/2022
43.19
 794,100 42.98 43.33 41.66 16,200 100,100 -5.2
13/07/2022
42.98
 560,000 43.12 44.44 42.49 34,700 35,100 -0.0
12/07/2022
43.12
 924,200 42.84 44.16 41.80 26,200 47,000 -1.3
11/07/2022
42.84
 636,600 42.22 43.68 41.73 40,300 24,900 0.9
08/07/2022
42.22
 581,300 41.10 43.40 41.73 80,600 106,700 0.9
07/07/2022
41.10
 1,502,700 38.46 41.10 38.25 20,800 26,200 -0.3
06/07/2022
38.46
 335,400 38.39 39.36 37.76 8,500 18,200 -0.5
05/07/2022
38.39
 724,000 37.63 39.64 37.63 23,300 15,000 0.5
04/07/2022
37.63
 189,900 37.42 38.18 37.00 0 37,500 -2.0
01/07/2022
37.42
 227,700 37.42 38.11 36.58 9,200 8,500 0.0
30/06/2022
37.42
 251,000 38.88 39.09 37.42 6,800 19,600 -0.7
29/06/2022
38.88
 393,300 38.25 39.36 37.69 185,400 3,700 10.0
28/06/2022
38.25
 415,500 37.49 38.32 36.86 225,600 7,500 12.0
27/06/2022
37.49
 335,800 36.16 37.56 35.96 185,700 8,500 9.5
24/06/2022
36.16
 144,300 36.03 36.79 36.03 11,200 500 0.6
23/06/2022
36.03
 294,500 35.19 36.86 34.63 125,600 19,700 5.5
22/06/2022
35.19
 119,700 35.12 36.30 34.77 3,100 25,800 -1.1
21/06/2022
35.12
 596,300 34.63 35.61 33.80 300,300 2,700 15.0
20/06/2022
34.63
 697,500 37.21 37.90 34.63 61,300 115,100 -2.8
17/06/2022
37.21
 413,300 38.60 38.60 36.86 113,600 8,500 5.6
16/06/2022
38.60
 404,100 38.25 39.57 38.25 208,700 18,200 10.6
15/06/2022
38.25
 407,000 38.88 40.69 36.58 52,400 45,000 0.4
14/06/2022
38.88
 636,700 37.28 39.57 35.47 379,000 22,500 19.9
13/06/2022
37.28
 800,600 39.64 39.64 37.21 356,400 44,700 16.7
10/06/2022
39.64
 898,300 39.78 41.38 38.95 307,300 7,200 17.1
09/06/2022
39.78
 433,800 39.36 39.92 38.95 274,800 9,300 15.2
08/06/2022
39.36
 639,200 38.53 40.20 38.60 349,200 100 19.8
07/06/2022
38.53
 769,100 39.99 39.99 37.21 105,000 39,800 3.6
06/06/2022
39.99
 784,000 40.06 42.22 39.57 160,200 20,700 8.1
03/06/2022
40.06
 760,300 39.36 40.20 39.36 357,700 21,500 19.4
02/06/2022
39.36
 689,100 38.39 39.50 37.63 138,500 26,800 6.3
01/06/2022
38.39
 1,005,700 37.83 39.50 38.32 29,500 94,700 -3.6
31/05/2022
37.83
 646,900 35.40 37.83 35.89 300 15,000 -0.8
30/05/2022
35.40
 520,700 34.36 35.89 34.39 10,100 0 0.5
27/05/2022
34.36
 328,500 34.36 34.70 34.08 3,300 34,300 -1.5
26/05/2022
34.36
 489,700 34.08 35.40 34.08 600 22,400 -1.1
25/05/2022
34.08
 601,600 31.85 34.08 32.69 43,600 9,700 1.7
24/05/2022
31.85
 310,700 32.30 32.76 31.16 5,600 41,600 -1.6
23/05/2022
32.30
 356,500 33.24 34.01 31.30 3,600 48,900 -2.1
20/05/2022
33.24
 423,900 33.21 34.01 32.97 7,900 72,000 -3.1
19/05/2022
33.21
 403,600 33.24 33.38 31.57 50,100 66,200 -0.8
18/05/2022
33.24
 478,500 32.10 33.63 32.41 31,100 29,600 0.1
17/05/2022
32.10
 553,300 30.01 32.10 29.91 115,600 52,600 2.9
16/05/2022
30.01
 472,500 29.87 31.57 29.70 57,400 72,100 -0.6
13/05/2022
29.87
 1,131,300 32.10 32.13 29.87 28,000 63,900 -1.5
12/05/2022
32.10
 598,500 34.50 34.74 32.10 8,500 64,600 -2.7
11/05/2022
34.50
 497,400 33.94 35.05 33.66 80,600 106,700 -1.3
10/05/2022
33.94
 904,100 34.63 35.19 32.90 47,200 396,500 -17.0
09/05/2022
34.63
 1,158,000 37.21 37.90 34.63 14,200 35,400 -1.1
06/05/2022
37.21
 666,400 39.29 39.29 37.21 3,500 76,000 -3.9
05/05/2022
39.29
 513,300 40.20 41.03 37.97 8,900 78,800 -4.0
04/05/2022
40.20
 573,800 38.60 40.41 39.09 38,600 14,300 1.4
29/04/2022
38.60
 2,181,300 40.34 41.38 38.60 7,400 64,200 -3.3
28/04/2022
40.34
 634,100 40.89 42.15 40.34 4,200 149,800 -8.5
27/04/2022
40.89
 887,700 40.82 42.08 39.64 148,100 104,100 2.5
26/04/2022
40.82
 918,000 38.18 40.82 37.21 288,700 142,500 8.2
25/04/2022
38.18
 1,098,100 39.64 40.69 37.07 282,500 50,100 13.1
22/04/2022
39.64
 1,398,300 42.56 44.51 39.64 88,800 100,100 -0.9
21/04/2022
42.56
 947,500 44.51 45.28 42.42 118,500 48,800 4.4
20/04/2022
44.51
 724,400 45.97 46.94 44.51 118,100 42,800 5.0
19/04/2022
45.97
 1,014,700 45.21 48.13 44.51 96,900 51,000 3.0
18/04/2022
45.21
 1,699,100 48.54 48.54 45.21 127,100 28,500 6.5
15/04/2022
48.54
 1,997,400 52.16 52.16 48.54 49,000 39,200 0.7
14/04/2022
52.16
 529,200 53.00 54.73 52.16 11,500 51,600 -3.1
13/04/2022
53.00
 1,497,600 55.64 55.64 51.74 84,500 55,400 2.2
12/04/2022
55.64
 1,401,300 59.81 60.09 55.64 1,400 40,600 -3.2
08/04/2022
59.81
 599,100 59.81 60.99 59.60 27,300 14,600 1.1
07/04/2022
59.81
 1,134,500 61.83 63.08 59.81 10,200 1,000 0.8
06/04/2022
61.83
 2,106,000 66.07 66.07 61.83 38,700 204,000 -15.2
05/04/2022
66.07
 2,362,700 68.85 68.85 65.86 69,700 26,100 4.2
04/04/2022
68.85
 1,003,300 68.30 72.12 67.60 50,900 130,300 -8.0
01/04/2022
68.30
 728,300 67.18 69.90 66.56 8,900 16,100 -0.7
31/03/2022
67.18
 530,500 67.95 68.78 66.56 29,000 7,500 2.1
30/03/2022
67.95
 1,132,000 67.53 69.06 66.42 20,400 29,300 -0.8
29/03/2022
67.53
 1,391,100 63.15 67.53 63.01 19,000 3,600 1.4
28/03/2022
63.15
 910,500 63.84 63.84 61.90 21,500 1,500 1.8
25/03/2022
63.84
 548,000 64.33 64.47 63.43 19,500 3,000 1.5
24/03/2022
64.33
 574,300 63.29 65.37 62.87 16,500 100,000 -7.8
23/03/2022
63.29
 2,184,700 60.85 64.47 61.06 54,200 141,700 -8.0
22/03/2022
60.85
 1,414,400 60.09 62.11 59.67 18,500 300 1.6
21/03/2022
60.09
 419,900 60.51 60.78 59.95 13,200 100 1.1
18/03/2022
60.51
 437,200 60.65 61.13 60.44 31,700 10,300 1.9
17/03/2022
60.65
 329,800 60.37 61.27 60.37 32,000 5,000 2.4
16/03/2022
60.37
 335,700 60.78 61.27 60.37 400 5,000 -0.4
15/03/2022
60.78
 1,112,900 59.88 61.48 59.46 5,900 113,670 -9.3
14/03/2022
59.88
 360,800 59.12 60.51 58.56 1,400 90,600 -7.6
11/03/2022
59.12
 426,900 59.12 60.37 58.77 3,500 103,400 -8.5
10/03/2022
59.12
 577,000 59.67 60.85 59.12 1,400 89,900 -7.6

Chính sách bảo mật | Điều khoản sử dụng |