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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |