CTCP Xây dựng Coteccons (ctd)

70.80
-0.80
(-1.12%)
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
(2026-05-13) 		-3 -4.02% 18,265,300 -2,460,635 0
70
77.70
70.80
2 tháng
(2026-04-13) 		-7.35 -9.31% 41,969,400 -4,488,530 0
70
87.20
70.80
3 tháng
(2026-03-16) 		-7.26 -9.20% 58,912,700 -3,781,355 42.2
70
87.20
70.80
6 tháng
(2025-12-15) 		0.13 0.18% 103,942,800 -3,980,155 28.7
68.95
87.20
70.80
12 tháng
(2025-06-17) 		-2.09 -2.83% 245,170,500 -3,648,261 71.6
66.42
92.78
70.80
24 tháng
(2024-06-24) 		7.13 11.06% 493,278,700 -1,357,692 307.0
52.11
92.78
70.80
36 tháng
(2023-06-28) 		25.70 55.99% 861,067,000 -3,336,181 188.9
38.75
92.78
70.80
60 tháng
(2021-07-08) 		30.56 74.44% 1,155,557,400 694,527 423.9
16.69
92.78
70.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |