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)
13/07/2021
44.40
 160,100 45.13 45.13 44.04 100 400 -0.0
12/07/2021
45.13
 435,400 46.44 46.44 43.68 1,400 3,200 -0.1
09/07/2021
46.44
 562,500 45.79 47.02 45.71 200 400 -0.0
08/07/2021
45.79
 395,900 44.40 46.22 44.40 300 2,800 -0.0
07/07/2021
44.40
 300,900 44.40 44.70 43.02 4,000 2,000 0.1
06/07/2021
44.40
 289,300 45.71 45.71 44.40 300 3,700 -0.2
05/07/2021
45.71
 393,100 46.95 46.95 45.21 300 1,500 -0.1
02/07/2021
46.95
 267,000 47.17 47.68 46.59 300 1,300 -0.1
01/07/2021
47.17
 250,700 47.10 47.32 46.73 100 10,800 -0.7
30/06/2021
47.10
 160,300 47.24 47.83 47.02 2,500 100 0.2
29/06/2021
47.24
 340,600 48.04 48.19 47.10 10,300 14,500 -0.3
28/06/2021
48.04
 488,000 47.61 48.04 47.32 54,000 4,200 3.3
25/06/2021
47.61
 294,800 47.68 47.75 46.95 700 5,400 -0.3
24/06/2021
47.68
 368,000 47.61 48.55 47.39 56,800 56,400 0.0
23/06/2021
47.61
 961,300 45.64 48.34 45.86 4,300 16,100 -0.8
22/06/2021
45.64
 310,900 45.57 46.22 45.57 4,600 7,000 -0.2
21/06/2021
45.57
 432,000 45.50 46.30 45.42 2,800 5,400 -0.2
18/06/2021
45.50
 241,900 45.50 45.86 45.13 2,400 300 0.1
17/06/2021
45.50
 147,000 45.79 45.79 45.21 6,300 100 0.4
16/06/2021
45.79
 494,300 45.79 46.08 44.48 3,900 6,200 -0.1
15/06/2021
45.79
 208,800 45.86 46.37 45.57 8,900 4,500 0.3
14/06/2021
45.86
 600,100 45.71 46.95 45.71 5,800 100 0.4
11/06/2021
45.71
 490,200 44.99 46.15 45.35 8,500 0 0.5
10/06/2021
44.99
 159,500 44.99 45.13 44.48 100 3,800 -0.2
09/06/2021
44.99
 309,100 44.84 45.42 43.89 6,900 15,800 -0.5
08/06/2021
44.84
 680,200 44.62 45.79 44.55 2,100 29,200 -1.7
07/06/2021
44.62
 303,500 45.21 45.28 44.40 5,300 100 0.3
04/06/2021
45.21
 668,400 45.79 45.86 44.40 100 266,100 -16.4
03/06/2021
45.79
 490,200 44.91 46.15 44.91 20,200 22,100 -0.1
02/06/2021
44.91
 690,600 44.62 45.13 43.75 400 173,600 -10.6
01/06/2021
44.62
 421,700 45.13 45.64 44.48 2,100 36,700 -2.1
31/05/2021
45.13
 747,600 43.02 45.13 42.58 200 22,100 -1.3
28/05/2021
43.02
 546,900 42.15 43.31 41.57 6,700 28,600 -1.3
27/05/2021
42.15
 729,700 42.22 43.17 41.64 700 2,300 -0.1
26/05/2021
42.22
 606,300 42.22 42.29 41.35 1,900 12,300 -0.6
25/05/2021
42.22
 670,700 41.49 42.73 41.49 17,300 3,200 0.8
24/05/2021
41.49
 609,300 39.16 41.71 38.73 57,100 7,200 2.8
21/05/2021
39.16
 355,900 38.44 39.96 37.85 12,900 200 0.7
20/05/2021
38.44
 674,400 39.53 40.04 37.85 6,200 3,000 0.2
19/05/2021
39.53
 361,300 39.67 40.76 39.53 3,900 300 0.2
18/05/2021
39.67
 610,100 40.76 40.84 39.24 9,000 57,600 -2.7
17/05/2021
40.76
 373,100 41.49 42.15 40.76 9,800 35,900 -1.5
14/05/2021
41.49
 417,700 42.00 42.51 41.49 3,000 7,100 -0.2
13/05/2021
42.00
 425,400 43.46 43.46 42.00 2,500 60,000 -3.4
12/05/2021
43.46
 294,300 43.09 43.53 42.66 17,000 600 1.0
11/05/2021
43.09
 484,900 41.71 43.75 42.15 21,000 135,100 -6.8
10/05/2021
41.71
 678,500 42.66 42.66 41.13 23,800 3,600 1.2
07/05/2021
42.66
 701,700 45.50 45.50 42.66 3,800 3,100 0.0
06/05/2021
45.50
 316,400 45.57 45.93 45.42 78,300 47,100 1.9
05/05/2021
45.57
 509,000 45.28 46.01 45.28 27,600 110,400 -5.2
04/05/2021
45.28
 375,400 46.73 46.73 45.13 3,300 34,000 -1.9
29/04/2021
46.73
 574,800 46.22 46.73 46.01 100 6,200 -0.4
28/04/2021
46.22
 333,100 45.50 46.52 44.99 2,200 1,500 0.0
27/04/2021
45.50
 483,400 46.66 46.81 45.42 7,200 0 0.5
26/04/2021
46.66
 469,300 49.14 49.14 46.66 8,300 3,900 0.3
23/04/2021
49.14
 442,600 48.41 49.43 48.26 2,800 0 0.2
22/04/2021
48.41
 478,400 50.37 50.37 48.41 3,700 1,000 0.2
20/04/2021
50.37
 549,500 49.57 50.96 49.72 9,100 300 0.6
19/04/2021
49.57
 501,600 49.43 50.30 49.35 4,500 44,700 -2.7
16/04/2021
49.43
 581,700 50.59 50.59 49.28 24,500 800 1.6
15/04/2021
50.59
 557,100 50.96 51.10 49.79 76,100 95,200 -1.3
14/04/2021
50.96
 714,500 50.08 51.68 49.57 7,400 117,200 -7.6
13/04/2021
50.08
 1,091,200 51.47 51.61 49.65 4,200 3,000 0.1
12/04/2021
51.47
 1,552,100 52.19 52.34 50.74 4,500 52,100 -3.3
09/04/2021
52.19
 423,100 52.56 52.56 52.19 3,600 14,900 -0.8
08/04/2021
52.56
 507,700 53.14 53.21 52.34 900 7,900 -0.5
07/04/2021
53.14
 556,200 52.41 53.50 52.05 2,200 300 0.1
06/04/2021
52.41
 870,800 52.63 52.70 52.05 1,000 12,600 -0.8
05/04/2021
52.63
 999,400 53.58 53.87 52.41 7,400 44,100 -2.7
02/04/2021
53.58
 581,300 53.79 54.23 53.50 6,500 0 0.5
01/04/2021
53.79
 579,000 53.07 54.09 52.78 37,700 500 2.7
31/03/2021
53.07
 402,100 53.65 54.23 52.99 1,900 27,900 -1.9
30/03/2021
53.65
 483,800 53.50 54.45 53.14 4,600 23,500 -1.4
29/03/2021
53.50
 559,000 51.76 53.50 51.97 2,000 19,800 -1.3
26/03/2021
51.76
 889,200 53.21 53.50 51.68 2,600 21,900 -1.4
25/03/2021
53.21
 703,300 53.36 54.09 53.14 17,300 24,800 -0.5
24/03/2021
53.36
 908,200 55.25 55.25 53.14 4,100 22,900 -1.4
23/03/2021
55.25
 728,800 55.32 55.91 54.74 1,100 7,600 -0.5
22/03/2021
55.32
 1,515,400 56.63 56.63 54.96 3,700 6,500 -0.2
19/03/2021
56.63
 544,100 56.63 57.73 56.42 15,700 17,600 -0.1
18/03/2021
56.63
 771,300 56.71 57.14 56.27 10,600 0 0.8
17/03/2021
56.71
 669,200 57.43 57.43 56.63 5,300 2,000 0.3
16/03/2021
57.43
 776,600 57.87 58.53 56.78 47,000 13,100 2.7
15/03/2021
57.87
 1,398,500 56.63 58.89 56.49 5,700 4,800 0.1
12/03/2021
56.63
 1,092,000 56.78 57.73 56.42 14,600 4,700 0.8
11/03/2021
56.78
 678,900 56.92 57.22 56.20 46,200 2,900 3.4
10/03/2021
56.92
 930,900 56.92 58.09 56.20 2,400 38,700 -2.9
09/03/2021
56.92
 2,898,100 53.21 56.92 52.78 11,100 12,900 -0.1
08/03/2021
53.21
 564,700 52.34 53.79 52.78 18,000 3,200 1.1
05/03/2021
52.34
 727,400 53.07 53.07 51.32 3,100 34,100 -2.2
04/03/2021
53.07
 704,100 54.45 54.96 51.68 4,800 6,400 -0.1
03/03/2021
54.45
 563,700 54.74 54.89 53.79 14,300 8,400 0.4
02/03/2021
54.74
 408,700 54.89 55.54 54.23 6,900 29,200 -1.7
01/03/2021
54.89
 647,900 53.79 54.96 53.79 47,100 2,400 3.3
26/02/2021
53.79
 700,600 54.45 54.45 53.21 24,600 10,500 1.0
25/02/2021
54.45
 868,900 54.60 54.96 53.36 4,900 19,200 -1.1
24/02/2021
54.60
 861,800 55.40 56.20 53.87 1,900 40,300 -2.9
23/02/2021
55.40
 1,007,400 55.18 56.56 55.18 1,100 51,200 -3.8
22/02/2021
55.18
 1,427,500 53.07 56.71 53.14 1,700 5,400 -0.3
19/02/2021
53.07
 528,800 53.29 53.79 52.56 700 24,800 -1.8

Chính sách bảo mật | Điều khoản sử dụng |