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)
26/04/2022
38.88
 918,000 36.36 38.88 35.44 288,700 142,500 8.2
25/04/2022
36.36
 1,098,100 37.75 38.75 35.30 282,500 50,100 13.1
22/04/2022
37.75
 1,398,300 40.54 42.39 37.75 88,800 100,100 -0.9
21/04/2022
40.54
 947,500 42.39 43.12 40.40 118,500 48,800 4.4
20/04/2022
42.39
 724,400 43.78 44.71 42.39 118,100 42,800 5.0
19/04/2022
43.78
 1,014,700 43.05 45.84 42.39 96,900 51,000 3.0
18/04/2022
43.05
 1,699,100 46.23 46.23 43.05 127,100 28,500 6.5
15/04/2022
46.23
 1,997,400 49.68 49.68 46.23 49,000 39,200 0.7
14/04/2022
49.68
 529,200 50.47 52.13 49.68 11,500 51,600 -3.1
13/04/2022
50.47
 1,497,600 52.99 52.99 49.28 84,500 55,400 2.2
12/04/2022
52.99
 1,401,300 56.96 57.23 52.99 1,400 40,600 -3.2
08/04/2022
56.96
 599,100 56.96 58.09 56.76 27,300 14,600 1.1
07/04/2022
56.96
 1,134,500 58.88 60.08 56.96 10,200 1,000 0.8
06/04/2022
58.88
 2,106,000 62.92 62.92 58.88 38,700 204,000 -15.2
05/04/2022
62.92
 2,362,700 65.57 65.57 62.73 69,700 26,100 4.2
04/04/2022
65.57
 1,003,300 65.04 68.69 64.38 50,900 130,300 -8.0
01/04/2022
65.04
 728,300 63.98 66.57 63.39 8,900 16,100 -0.7
31/03/2022
63.98
 530,500 64.71 65.51 63.39 29,000 7,500 2.1
30/03/2022
64.71
 1,132,000 64.31 65.77 63.26 20,400 29,300 -0.8
29/03/2022
64.31
 1,391,100 60.14 64.31 60.01 19,000 3,600 1.4
28/03/2022
60.14
 910,500 60.80 60.80 58.95 21,500 1,500 1.8
25/03/2022
60.80
 548,000 61.27 61.40 60.41 19,500 3,000 1.5
24/03/2022
61.27
 574,300 60.27 62.26 59.88 16,500 100,000 -7.8
23/03/2022
60.27
 2,184,700 57.96 61.40 58.15 54,200 141,700 -8.0
22/03/2022
57.96
 1,414,400 57.23 59.15 56.83 18,500 300 1.6
21/03/2022
57.23
 419,900 57.63 57.89 57.10 13,200 100 1.1
18/03/2022
57.63
 437,200 57.76 58.22 57.56 31,700 10,300 1.9
17/03/2022
57.76
 329,800 57.49 58.35 57.49 32,000 5,000 2.4
16/03/2022
57.49
 335,700 57.89 58.35 57.49 400 5,000 -0.4
15/03/2022
57.89
 1,112,900 57.03 58.55 56.63 5,900 113,670 -9.3
14/03/2022
57.03
 360,800 56.30 57.63 55.77 1,400 90,600 -7.6
11/03/2022
56.30
 426,900 56.30 57.49 55.97 3,500 103,400 -8.5
10/03/2022
56.30
 577,000 56.83 57.96 56.30 1,400 89,900 -7.6
09/03/2022
56.83
 700,800 58.95 59.55 56.83 1,300 83,900 -7.2
08/03/2022
58.95
 695,500 59.94 60.67 58.95 300 117,000 -10.5
07/03/2022
59.94
 906,300 61.60 61.60 59.61 5,700 14,300 -0.8
04/03/2022
61.60
 517,900 59.68 61.86 58.49 10,700 5,700 0.5
03/03/2022
59.68
 1,051,000 61.27 62.26 58.62 4,100 30,800 -2.4
02/03/2022
61.27
 889,400 63.45 63.52 61.27 12,400 95,600 -7.8
01/03/2022
63.45
 353,800 64.12 64.31 63.45 7,200 0 0.7
28/02/2022
64.12
 303,600 65.18 66.10 63.65 800 12,600 -1.2
25/02/2022
65.18
 459,300 64.31 65.57 63.06 3,900 8,000 -0.4
24/02/2022
64.31
 869,400 65.11 66.57 61.93 2,300 147,800 -14.3
23/02/2022
65.11
 513,900 63.65 65.24 64.31 32,700 77,000 -4.3
22/02/2022
63.65
 734,700 62.79 64.25 62.59 13,600 111,800 -9.4
21/02/2022
62.79
 557,200 62.26 64.25 62.33 11,900 211,700 -19.1
18/02/2022
62.26
 300,000 62.92 63.26 61.80 2,100 51,400 -4.6
17/02/2022
62.92
 240,100 62.46 64.31 62.92 2,300 20,300 -1.7
16/02/2022
62.46
 399,100 61.27 63.32 61.20 8,300 2,600 0.5
15/02/2022
61.27
 293,000 61.47 63.59 61.27 400 9,200 -0.8
14/02/2022
61.47
 340,900 62.92 62.92 60.94 13,900 800 1.2
11/02/2022
62.92
 330,700 64.25 64.25 62.92 900 800 0.0
10/02/2022
64.25
 356,100 64.25 64.71 63.26 54,700 18,400 3.5
09/02/2022
64.25
 445,800 62.59 65.18 60.87 48,500 3,500 4.3
08/02/2022
62.59
 930,500 63.32 63.59 60.01 57,900 7,600 4.7
07/02/2022
63.32
 683,300 65.57 66.90 63.26 36,500 133,700 -9.4
28/01/2022
65.57
 2,128,800 68.02 68.22 63.32 20,600 49,900 -2.9
27/01/2022
68.02
 1,209,200 72.00 72.00 66.96 19,000 22,400 -0.3
26/01/2022
72.00
 495,300 72.86 74.12 71.53 24,900 164,000 -15.7
25/01/2022
72.86
 961,800 69.75 73.52 69.55 70,900 217,800 -16.2
24/01/2022
69.75
 522,400 72.79 72.79 68.89 57,400 21,700 3.8
21/01/2022
72.79
 601,800 70.21 73.52 70.67 20,000 44,000 -2.6
20/01/2022
70.21
 499,900 65.57 70.21 65.57 40,500 4,700 3.7
19/01/2022
65.57
 518,000 65.57 66.90 64.91 167,800 16,000 15.1
18/01/2022
65.57
 1,007,000 71.47 71.47 62.92 103,300 42,600 6.0
17/01/2022
71.47
 280,700 70.87 72.79 70.21 32,800 17,200 1.6
14/01/2022
70.87
 599,100 70.81 73.52 69.61 74,200 72,600 0.1
13/01/2022
70.81
 524,000 74.18 75.11 70.28 61,200 84,800 -2.6
12/01/2022
74.18
 1,169,200 70.54 74.18 68.89 109,900 2,800 11.6
11/01/2022
70.54
 1,023,800 70.41 74.52 69.61 101,300 67,800 3.6
10/01/2022
70.41
 987,800 75.24 76.10 70.41 48,700 55,700 -2.2
07/01/2022
75.24
 514,300 75.11 76.83 73.72 128,600 92,800 4.0
06/01/2022
75.11
 1,193,900 70.21 75.11 69.22 251,600 57,200 21.4
05/01/2022
70.21
 1,055,500 70.21 71.93 69.28 42,700 18,200 2.6
04/01/2022
70.21
 1,106,100 72.53 75.18 69.61 65,000 55,400 1.0
31/12/2021
72.53
 594,000 71.20 74.71 70.54 4,700 26,700 -2.4
30/12/2021
71.20
 462,900 70.21 71.40 68.82 185,900 22,800 17.3
29/12/2021
70.21
 1,599,200 68.82 72.79 67.89 84,700 44,400 4.3
28/12/2021
68.82
 968,100 66.10 69.61 66.63 99,600 7,700 9.4
27/12/2021
66.10
 980,500 64.05 66.90 64.45 4,900 25,500 -2.0
24/12/2021
64.05
 628,700 63.39 65.24 63.59 27,700 16,700 1.1
23/12/2021
63.39
 1,260,300 59.94 63.59 59.21 95,700 14,800 7.4
22/12/2021
59.94
 504,000 59.02 61.60 59.08 28,300 13,900 1.3
21/12/2021
59.02
 612,800 58.82 59.61 57.43 575,100 677,400 -9.0
20/12/2021
58.82
 724,400 60.47 60.61 58.29 4,200 15,100 -1.0
17/12/2021
60.47
 600,900 60.47 61.27 57.96 60,100 17,200 4.0
16/12/2021
60.47
 381,300 60.41 60.94 59.61 27,200 4,400 2.1
15/12/2021
60.41
 697,700 58.49 61.86 58.49 113,400 3,600 10.0
14/12/2021
58.49
 812,400 59.94 59.94 57.96 108,900 18,500 8.0
13/12/2021
59.94
 991,000 59.55 61.80 59.94 247,300 44,000 18.5
10/12/2021
59.55
 933,100 57.76 59.61 57.29 145,700 27,300 10.4
09/12/2021
57.76
 1,692,600 53.98 57.76 53.45 59,300 72,500 -1.1
08/12/2021
53.98
 1,248,900 51.00 54.31 51.00 7,500 91,100 -6.6
07/12/2021
51.00
 616,100 50.34 51.47 50.34 22,600 84,900 -4.8
06/12/2021
50.34
 795,600 51.00 52.26 49.68 37,000 88,300 -4.0
03/12/2021
51.00
 742,300 51.60 52.66 50.34 43,000 600 3.3
02/12/2021
51.60
 1,161,700 52.99 53.12 49.35 11,100 24,200 -1.0
01/12/2021
52.99
 656,400 52.99 54.58 52.72 14,000 8,600 0.5
30/11/2021
52.99
 1,949,300 49.54 52.99 49.74 214,900 12,900 16.1
29/11/2021
49.54
 463,400 49.01 49.68 47.76 28,100 19,000 0.7

Chính sách bảo mật | Điều khoản sử dụng |