CTCP Xây dựng Coteccons (ctd)

86.80
0.80
(0.93%)
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
(2026-03-30) 		6 7.50% 18,801,900 593,693 35.0
74.86
87.20
86.80
2 tháng
(2026-03-02) 		2.19 2.61% 37,578,300 612,193 37.1
71.62
87.20
86.80
3 tháng
(2026-01-29) 		13.71 18.97% 52,801,800 511,693 30.9
71.62
87.20
86.80
6 tháng
(2025-10-31) 		-6.78 -7.31% 98,354,700 588,293 38.6
68.95
92.78
86.80
12 tháng
(2025-05-05) 		13.39 18.44% 249,630,800 742,353 156.9
66.42
92.78
86.80
24 tháng
(2024-05-09) 		25.86 42.99% 512,406,400 4,573,470 419.3
52.11
92.78
86.80
36 tháng
(2023-05-15) 		44.14 105.44% 848,266,700 1,415,167 207.9
38.75
92.78
86.80
60 tháng
(2021-05-25) 		48.15 127.23% 1,137,957,300 4,642,975 392.5
16.69
92.78
86.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/07/2022
37.36
 333,900 36.96 38.22 36.76 900 4,100 -0.2
25/07/2022
36.96
 1,295,200 38.42 38.42 36.83 78,900 37,000 2.3
22/07/2022
38.42
 510,700 38.95 39.54 37.95 125,600 19,700 -1.9
21/07/2022
38.95
 924,800 40.14 40.93 38.75 2,000 158,000 -9.2
20/07/2022
40.14
 1,320,900 39.68 41.26 40.01 5,000 123,100 -7.2
19/07/2022
39.68
 478,400 39.74 40.27 39.08 100,000 76,200 1.4
18/07/2022
39.74
 881,000 39.08 40.54 38.62 80,000 123,000 -2.6
15/07/2022
39.08
 1,405,000 41.13 42.59 39.08 7,000 151,200 -8.5
14/07/2022
41.13
 794,100 40.93 41.26 39.68 16,200 100,100 -5.2
13/07/2022
40.93
 560,000 41.07 42.32 40.47 34,700 35,100 -0.0
12/07/2022
41.07
 924,200 40.80 42.06 39.81 26,200 47,000 -1.3
11/07/2022
40.80
 636,600 40.21 41.60 39.74 40,300 24,900 0.9
08/07/2022
40.21
 581,300 39.15 41.33 39.74 80,600 106,700 0.9
07/07/2022
39.15
 1,502,700 36.63 39.15 36.43 20,800 26,200 -0.3
06/07/2022
36.63
 335,400 36.56 37.49 35.97 8,500 18,200 -0.5
05/07/2022
36.56
 724,000 35.83 37.75 35.83 23,300 15,000 0.5
04/07/2022
35.83
 189,900 35.63 36.36 35.24 0 37,500 -2.0
01/07/2022
35.63
 227,700 35.63 36.30 34.84 9,200 8,500 0.0
30/06/2022
35.63
 251,000 37.03 37.22 35.63 6,800 19,600 -0.7
29/06/2022
37.03
 393,300 36.43 37.49 35.90 185,400 3,700 10.0
28/06/2022
36.43
 415,500 35.70 36.50 35.10 225,600 7,500 12.0
27/06/2022
35.70
 335,800 34.44 35.77 34.24 185,700 8,500 9.5
24/06/2022
34.44
 144,300 34.31 35.04 34.31 11,200 500 0.6
23/06/2022
34.31
 294,500 33.52 35.10 32.99 125,600 19,700 5.5
22/06/2022
33.52
 119,700 33.45 34.58 33.12 3,100 25,800 -1.1
21/06/2022
33.45
 596,300 32.99 33.91 32.19 300,300 2,700 15.0
20/06/2022
32.99
 697,500 35.44 36.10 32.99 61,300 115,100 -2.8
17/06/2022
35.44
 413,300 36.76 36.76 35.10 113,600 8,500 5.6
16/06/2022
36.76
 404,100 36.43 37.69 36.43 208,700 18,200 10.6
15/06/2022
36.43
 407,000 37.03 38.75 34.84 52,400 45,000 0.4
14/06/2022
37.03
 636,700 35.50 37.69 33.78 379,000 22,500 19.9
13/06/2022
35.50
 800,600 37.75 37.75 35.44 356,400 44,700 16.7
10/06/2022
37.75
 898,300 37.89 39.41 37.09 307,300 7,200 17.1
09/06/2022
37.89
 433,800 37.49 38.02 37.09 274,800 9,300 15.2
08/06/2022
37.49
 639,200 36.69 38.28 36.76 349,200 100 19.8
07/06/2022
36.69
 769,100 38.09 38.09 35.44 105,000 39,800 3.6
06/06/2022
38.09
 784,000 38.15 40.21 37.69 160,200 20,700 8.1
03/06/2022
38.15
 760,300 37.49 38.28 37.49 357,700 21,500 19.4
02/06/2022
37.49
 689,100 36.56 37.62 35.83 138,500 26,800 6.3
01/06/2022
36.56
 1,005,700 36.03 37.62 36.50 29,500 94,700 -3.6
31/05/2022
36.03
 646,900 33.71 36.03 34.18 300 15,000 -0.8
30/05/2022
33.71
 520,700 32.72 34.18 32.75 10,100 0 0.5
27/05/2022
32.72
 328,500 32.72 33.05 32.46 3,300 34,300 -1.5
26/05/2022
32.72
 489,700 32.46 33.71 32.46 600 22,400 -1.1
25/05/2022
32.46
 601,600 30.34 32.46 31.13 43,600 9,700 1.7
24/05/2022
30.34
 310,700 30.77 31.20 29.67 5,600 41,600 -1.6
23/05/2022
30.77
 356,500 31.66 32.39 29.81 3,600 48,900 -2.1
20/05/2022
31.66
 423,900 31.63 32.39 31.40 7,900 72,000 -3.1
19/05/2022
31.63
 403,600 31.66 31.79 30.07 50,100 66,200 -0.8
18/05/2022
31.66
 478,500 30.57 32.02 30.87 31,100 29,600 0.1
17/05/2022
30.57
 553,300 28.58 30.57 28.48 115,600 52,600 2.9
16/05/2022
28.58
 472,500 28.45 30.07 28.28 57,400 72,100 -0.6
13/05/2022
28.45
 1,131,300 30.57 30.60 28.45 28,000 63,900 -1.5
12/05/2022
30.57
 598,500 32.85 33.08 30.57 8,500 64,600 -2.7
11/05/2022
32.85
 497,400 32.32 33.38 32.06 80,600 106,700 -1.3
10/05/2022
32.32
 904,100 32.99 33.52 31.33 47,200 396,500 -17.0
09/05/2022
32.99
 1,158,000 35.44 36.10 32.99 14,200 35,400 -1.1
06/05/2022
35.44
 666,400 37.42 37.42 35.44 3,500 76,000 -3.9
05/05/2022
37.42
 513,300 38.28 39.08 36.16 8,900 78,800 -4.0
04/05/2022
38.28
 573,800 36.76 38.48 37.22 38,600 14,300 1.4
29/04/2022
36.76
 2,181,300 38.42 39.41 36.76 7,400 64,200 -3.3
28/04/2022
38.42
 634,100 38.95 40.14 38.42 4,200 149,800 -8.5
27/04/2022
38.95
 887,700 38.88 40.07 37.75 148,100 104,100 2.5

Chính sách bảo mật | Điều khoản sử dụng |