CTCP Xây dựng Coteccons (ctd)

84.50
0.40
(0.48%)
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
(2025-11-05) 		-12.70 -13.12% 15,859,700 22,900 1.6
83.90
96.80
84.50
2 tháng
(2025-10-06) 		1 1.20% 53,155,900 980,100 86.5
79
103.50
84.50
3 tháng
(2025-09-08) 		9.10 12.13% 69,565,900 2,238,400 189.3
75
103.50
84.50
6 tháng
(2025-06-09) 		4.80 6.05% 143,308,900 419,694 49.9
74.10
103.50
84.50
12 tháng
(2024-12-10) 		16.81 24.99% 296,968,100 -5,746 97.3
64.30
103.50
84.50
24 tháng
(2023-12-18) 		21.44 34.22% 600,073,200 4,380,833 412.7
58.13
103.50
84.50
36 tháng
(2022-12-21) 		59.35 239.76% 812,640,900 439,406 146.3
24.05
103.50
84.50
60 tháng
(2020-12-31) 		27.54 48.69% 1,142,855,950 2,965,442 278.2
18.62
103.50
84.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
41.01
 2,181,300 42.86 43.96 41.01 7,400 64,200 -3.3
28/04/2022
42.86
 634,100 43.45 44.78 42.86 4,200 149,800 -8.5
27/04/2022
43.45
 887,700 43.37 44.70 42.12 148,100 104,100 2.5
26/04/2022
43.37
 918,000 40.57 43.37 39.53 288,700 142,500 8.2
25/04/2022
40.57
 1,098,100 42.12 43.23 39.38 282,500 50,100 13.1
22/04/2022
42.12
 1,398,300 45.22 47.29 42.12 88,800 100,100 -0.9
21/04/2022
45.22
 947,500 47.29 48.10 45.07 118,500 48,800 4.4
20/04/2022
47.29
 724,400 48.84 49.88 47.29 118,100 42,800 5.0
19/04/2022
48.84
 1,014,700 48.03 51.13 47.29 96,900 51,000 3.0
18/04/2022
48.03
 1,699,100 51.57 51.57 48.03 127,100 28,500 6.5
15/04/2022
51.57
 1,997,400 55.42 55.42 51.57 49,000 39,200 0.7
14/04/2022
55.42
 529,200 56.30 58.15 55.42 11,500 51,600 -3.1
13/04/2022
56.30
 1,497,600 59.11 59.11 54.97 84,500 55,400 2.2
12/04/2022
59.11
 1,401,300 63.54 63.84 59.11 1,400 40,600 -3.2
08/04/2022
63.54
 599,100 63.54 64.80 63.32 27,300 14,600 1.1
07/04/2022
63.54
 1,134,500 65.69 67.02 63.54 10,200 1,000 0.8
06/04/2022
65.69
 2,106,000 70.19 70.19 65.69 38,700 204,000 -15.2
05/04/2022
70.19
 2,362,700 73.15 73.15 69.97 69,700 26,100 4.2
04/04/2022
73.15
 1,003,300 72.56 76.62 71.82 50,900 130,300 -8.0
01/04/2022
72.56
 728,300 71.38 74.26 70.71 8,900 16,100 -0.7
31/03/2022
71.38
 530,500 72.19 73.08 70.71 29,000 7,500 2.1
30/03/2022
72.19
 1,132,000 71.75 73.37 70.56 20,400 29,300 -0.8
29/03/2022
71.75
 1,391,100 67.09 71.75 66.94 19,000 3,600 1.4
28/03/2022
67.09
 910,500 67.83 67.83 65.76 21,500 1,500 1.8
25/03/2022
67.83
 548,000 68.35 68.50 67.39 19,500 3,000 1.5
24/03/2022
68.35
 574,300 67.24 69.46 66.80 16,500 100,000 -7.8
23/03/2022
67.24
 2,184,700 64.65 68.50 64.87 54,200 141,700 -8.0
22/03/2022
64.65
 1,414,400 63.84 65.98 63.40 18,500 300 1.6
21/03/2022
63.84
 419,900 64.28 64.58 63.69 13,200 100 1.1
18/03/2022
64.28
 437,200 64.43 64.95 64.21 31,700 10,300 1.9
17/03/2022
64.43
 329,800 64.14 65.10 64.14 32,000 5,000 2.4
16/03/2022
64.14
 335,700 64.58 65.10 64.14 400 5,000 -0.4
15/03/2022
64.58
 1,112,900 63.62 65.32 63.18 5,900 113,670 -9.3
14/03/2022
63.62
 360,800 62.81 64.28 62.21 1,400 90,600 -7.6
11/03/2022
62.81
 426,900 62.81 64.14 62.44 3,500 103,400 -8.5
10/03/2022
62.81
 577,000 63.40 64.65 62.81 1,400 89,900 -7.6
09/03/2022
63.40
 700,800 65.76 66.43 63.40 1,300 83,900 -7.2
08/03/2022
65.76
 695,500 66.87 67.68 65.76 300 117,000 -10.5
07/03/2022
66.87
 906,300 68.72 68.72 66.50 5,700 14,300 -0.8
04/03/2022
68.72
 517,900 66.57 69.01 65.24 10,700 5,700 0.5
03/03/2022
66.57
 1,051,000 68.35 69.46 65.39 4,100 30,800 -2.4
02/03/2022
68.35
 889,400 70.79 70.86 68.35 12,400 95,600 -7.8
01/03/2022
70.79
 353,800 71.52 71.75 70.79 7,200 0 0.7
28/02/2022
71.52
 303,600 72.71 73.74 71.01 800 12,600 -1.2
25/02/2022
72.71
 459,300 71.75 73.15 70.34 3,900 8,000 -0.4
24/02/2022
71.75
 869,400 72.63 74.26 69.09 2,300 147,800 -14.3
23/02/2022
72.63
 513,900 71.01 72.78 71.75 32,700 77,000 -4.3
22/02/2022
71.01
 734,700 70.05 71.67 69.83 13,600 111,800 -9.4
21/02/2022
70.05
 557,200 69.46 71.67 69.53 11,900 211,700 -19.1
18/02/2022
69.46
 300,000 70.19 70.56 68.94 2,100 51,400 -4.6
17/02/2022
70.19
 240,100 69.68 71.75 70.19 2,300 20,300 -1.7
16/02/2022
69.68
 399,100 68.35 70.64 68.27 8,300 2,600 0.5
15/02/2022
68.35
 293,000 68.57 70.93 68.35 400 9,200 -0.8
14/02/2022
68.57
 340,900 70.19 70.19 67.98 13,900 800 1.2
11/02/2022
70.19
 330,700 71.67 71.67 70.19 900 800 0.0
10/02/2022
71.67
 356,100 71.67 72.19 70.56 54,700 18,400 3.5
09/02/2022
71.67
 445,800 69.83 72.71 67.90 48,500 3,500 4.3
08/02/2022
69.83
 930,500 70.64 70.93 66.94 57,900 7,600 4.7
07/02/2022
70.64
 683,300 73.15 74.63 70.56 36,500 133,700 -9.4
28/01/2022
73.15
 2,128,800 75.88 76.11 70.64 20,600 49,900 -2.9
27/01/2022
75.88
 1,209,200 80.32 80.32 74.70 19,000 22,400 -0.3
26/01/2022
80.32
 495,300 81.28 82.68 79.80 24,900 164,000 -15.7
25/01/2022
81.28
 961,800 77.81 82.02 77.58 70,900 217,800 -16.2
24/01/2022
77.81
 522,400 81.20 81.20 76.84 57,400 21,700 3.8
21/01/2022
81.20
 601,800 78.32 82.02 78.84 20,000 44,000 -2.6
20/01/2022
78.32
 499,900 73.15 78.32 73.15 40,500 4,700 3.7
19/01/2022
73.15
 518,000 73.15 74.63 72.41 167,800 16,000 15.1
18/01/2022
73.15
 1,007,000 79.73 79.73 70.19 103,300 42,600 6.0
17/01/2022
79.73
 280,700 79.06 81.20 78.32 32,800 17,200 1.6
14/01/2022
79.06
 599,100 78.99 82.02 77.66 74,200 72,600 0.1
13/01/2022
78.99
 524,000 82.76 83.79 78.40 61,200 84,800 -2.6
12/01/2022
82.76
 1,169,200 78.69 82.76 76.84 109,900 2,800 11.6
11/01/2022
78.69
 1,023,800 78.54 83.13 77.66 101,300 67,800 3.6
10/01/2022
78.54
 987,800 83.94 84.90 78.54 48,700 55,700 -2.2
07/01/2022
83.94
 514,300 83.79 85.71 82.24 128,600 92,800 4.0
06/01/2022
83.79
 1,193,900 78.32 83.79 77.21 251,600 57,200 21.4
05/01/2022
78.32
 1,055,500 78.32 80.24 77.29 42,700 18,200 2.6
04/01/2022
78.32
 1,106,100 80.91 83.86 77.66 65,000 55,400 1.0
31/12/2021
80.91
 594,000 79.43 83.35 78.69 4,700 26,700 -2.4
30/12/2021
79.43
 462,900 78.32 79.65 76.77 185,900 22,800 17.3
29/12/2021
78.32
 1,599,200 76.77 81.20 75.74 84,700 44,400 4.3
28/12/2021
76.77
 968,100 73.74 77.66 74.33 99,600 7,700 9.4
27/12/2021
73.74
 980,500 71.45 74.63 71.89 4,900 25,500 -2.0
24/12/2021
71.45
 628,700 70.71 72.78 70.93 27,700 16,700 1.1
23/12/2021
70.71
 1,260,300 66.87 70.93 66.06 95,700 14,800 7.4
22/12/2021
66.87
 504,000 65.84 68.72 65.91 28,300 13,900 1.3
21/12/2021
65.84
 612,800 65.61 66.50 64.06 575,100 677,400 -9.0
20/12/2021
65.61
 724,400 67.46 67.61 65.02 4,200 15,100 -1.0
17/12/2021
67.46
 600,900 67.46 68.35 64.65 60,100 17,200 4.0
16/12/2021
67.46
 381,300 67.39 67.98 66.50 27,200 4,400 2.1
15/12/2021
67.39
 697,700 65.24 69.01 65.24 113,400 3,600 10.0
14/12/2021
65.24
 812,400 66.87 66.87 64.65 108,900 18,500 8.0
13/12/2021
66.87
 991,000 66.43 68.94 66.87 247,300 44,000 18.5
10/12/2021
66.43
 933,100 64.43 66.50 63.91 145,700 27,300 10.4
09/12/2021
64.43
 1,692,600 60.22 64.43 59.63 59,300 72,500 -1.1
08/12/2021
60.22
 1,248,900 56.89 60.59 56.89 7,500 91,100 -6.6
07/12/2021
56.89
 616,100 56.16 57.41 56.16 22,600 84,900 -4.8
06/12/2021
56.16
 795,600 56.89 58.30 55.42 37,000 88,300 -4.0
03/12/2021
56.89
 742,300 57.56 58.74 56.16 43,000 600 3.3
02/12/2021
57.56
 1,161,700 59.11 59.26 55.05 11,100 24,200 -1.0

Chính sách bảo mật | Điều khoản sử dụng |