CTCP Xây dựng Coteccons (ctd)

76.50
-0.80
(-1.03%)
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
(2025-12-29) 		2.40 3.20% 14,380,800 276,100 21.8
72.40
77.30
76.50
2 tháng
(2025-12-01) 		-3.08 -3.83% 24,027,900 -111,000 -8.5
72.40
82.48
76.50
3 tháng
(2025-10-30) 		-16.82 -17.87% 46,226,300 11,100 3.1
72.40
97.42
76.50
6 tháng
(2025-08-01) 		0.12 0.15% 114,665,800 1,072,600 95.3
69.75
97.42
76.50
12 tháng
(2025-02-03) 		10 14.86% 291,255,500 -236,512 80.6
60.52
97.42
76.50
24 tháng
(2024-02-15) 		15.17 24.42% 562,020,900 5,428,733 480.8
54.71
97.42
76.50
36 tháng
(2023-02-13) 		54.35 236.81% 825,992,200 364,112 140.5
22.95
97.42
76.50
60 tháng
(2021-02-23) 		25.16 48.25% 1,127,567,800 3,491,982 318.1
17.53
97.42
76.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
49.47
 507,700 50.02 50.09 49.26 900 7,900 -0.5
07/04/2021
50.02
 556,200 49.33 50.36 48.99 2,200 300 0.1
06/04/2021
49.33
 870,800 49.54 49.61 48.99 1,000 12,600 -0.8
05/04/2021
49.54
 999,400 50.43 50.70 49.33 7,400 44,100 -2.7
02/04/2021
50.43
 581,300 50.63 51.05 50.36 6,500 0 0.5
01/04/2021
50.63
 579,000 49.95 50.91 49.67 37,700 500 2.7
31/03/2021
49.95
 402,100 50.50 51.05 49.88 1,900 27,900 -1.9
30/03/2021
50.50
 483,800 50.36 51.25 50.02 4,600 23,500 -1.4
29/03/2021
50.36
 559,000 48.72 50.36 48.92 2,000 19,800 -1.3
26/03/2021
48.72
 889,200 50.09 50.36 48.65 2,600 21,900 -1.4
25/03/2021
50.09
 703,300 50.22 50.91 50.02 17,300 24,800 -0.5
24/03/2021
50.22
 908,200 52.00 52.00 50.02 4,100 22,900 -1.4
23/03/2021
52.00
 728,800 52.07 52.62 51.52 1,100 7,600 -0.5
22/03/2021
52.07
 1,515,400 53.31 53.31 51.73 3,700 6,500 -0.2
19/03/2021
53.31
 544,100 53.31 54.33 53.10 15,700 17,600 -0.1
18/03/2021
53.31
 771,300 53.37 53.79 52.96 10,600 0 0.8
17/03/2021
53.37
 669,200 54.06 54.06 53.31 5,300 2,000 0.3
16/03/2021
54.06
 776,600 54.47 55.09 53.44 47,000 13,100 2.7
15/03/2021
54.47
 1,398,500 53.31 55.43 53.17 5,700 4,800 0.1
12/03/2021
53.31
 1,092,000 53.44 54.33 53.10 14,600 4,700 0.8
11/03/2021
53.44
 678,900 53.58 53.85 52.90 46,200 2,900 3.4
10/03/2021
53.58
 930,900 53.58 54.68 52.90 2,400 38,700 -2.9
09/03/2021
53.58
 2,898,100 50.09 53.58 49.67 11,100 12,900 -0.1
08/03/2021
50.09
 564,700 49.26 50.63 49.67 18,000 3,200 1.1
05/03/2021
49.26
 727,400 49.95 49.95 48.30 3,100 34,100 -2.2
04/03/2021
49.95
 704,100 51.25 51.73 48.65 4,800 6,400 -0.1
03/03/2021
51.25
 563,700 51.52 51.66 50.63 14,300 8,400 0.4
02/03/2021
51.52
 408,700 51.66 52.28 51.05 6,900 29,200 -1.7
01/03/2021
51.66
 647,900 50.63 51.73 50.63 47,100 2,400 3.3
26/02/2021
50.63
 700,600 51.25 51.25 50.09 24,600 10,500 1.0
25/02/2021
51.25
 868,900 51.39 51.73 50.22 4,900 19,200 -1.1
24/02/2021
51.39
 861,800 52.14 52.90 50.70 1,900 40,300 -2.9
23/02/2021
52.14
 1,007,400 51.94 53.24 51.94 1,100 51,200 -3.8
22/02/2021
51.94
 1,427,500 49.95 53.37 50.02 1,700 5,400 -0.3
19/02/2021
49.95
 528,800 50.15 50.63 49.47 700 24,800 -1.8
18/02/2021
50.15
 791,900 49.54 50.70 49.33 100 10,800 -0.8
17/02/2021
49.54
 633,000 47.28 50.02 47.62 34,600 5,500 2.1
09/02/2021
47.28
 490,900 47.00 48.17 46.52 20,800 3,300 1.2
08/02/2021
47.00
 872,200 48.92 49.61 46.59 1,700 42,800 -2.8
05/02/2021
48.92
 587,200 48.17 49.06 48.03 200 11,800 -0.8
04/02/2021
48.17
 603,700 48.65 48.99 47.96 6,100 23,200 -1.2
03/02/2021
48.65
 885,200 46.59 48.99 46.59 200 17,000 -1.2
02/02/2021
46.59
 870,800 47.21 47.35 45.08 48,700 49,500 -0.0
01/02/2021
47.21
 1,024,200 50.70 50.70 47.21 18,000 65,000 -3.2
29/01/2021
50.70
 1,123,000 48.30 50.70 45.22 54,300 6,900 3.3
28/01/2021
48.30
 1,599,700 51.94 51.94 48.30 20,300 13,500 0.5
27/01/2021
51.94
 1,237,500 54.27 54.75 50.63 79,600 48,500 2.4
26/01/2021
54.27
 1,108,600 55.16 55.98 53.44 2,400 19,200 -1.3
25/01/2021
55.16
 1,179,500 54.75 56.53 54.13 38,100 206,800 -13.8
22/01/2021
54.75
 942,100 54.81 55.84 54.06 1,300 46,400 -3.6
21/01/2021
54.81
 1,039,300 53.65 55.64 53.65 10,900 205,200 -15.4
20/01/2021
53.65
 1,210,900 53.65 54.54 50.70 79,800 9,400 5.5
19/01/2021
53.65
 1,778,000 57.55 58.31 53.58 20,400 8,800 1.0
18/01/2021
57.55
 1,608,900 56.94 58.86 56.32 46,200 2,500 3.7
15/01/2021
56.94
 1,056,000 57.55 58.38 56.94 38,000 18,400 1.7
14/01/2021
57.55
 1,063,000 57.69 58.38 56.80 119,900 106,700 1.1
13/01/2021
57.69
 1,339,800 57.62 59.47 57.21 104,500 39,900 5.4
12/01/2021
57.62
 2,876,800 53.85 57.62 53.79 84,200 18,600 5.2
11/01/2021
53.85
 1,055,200 52.69 54.13 52.28 20,300 6,800 1.0
08/01/2021
52.69
 1,421,000 51.94 53.79 51.80 35,300 165,900 -10.0
07/01/2021
51.94
 1,319,000 52.21 52.62 51.39 40,100 206,000 -12.6
06/01/2021
52.21
 1,339,800 52.42 53.10 51.73 50,200 3,000 3.6
05/01/2021
52.42
 1,216,100 52.42 53.10 52.21 173,400 99,200 5.7
04/01/2021
52.42
 1,852,800 53.24 53.44 52.42 4,400 326,100 -24.9
31/12/2020
53.24
 1,431,450 54.33 54.33 53.24 26,640 2,680 1.9
30/12/2020
54.33
 2,068,550 54.47 55.16 52.96 8,800 2,140 0.5
29/12/2020
54.47
 1,775,960 51.25 54.47 50.70 40,930 2,150 3.0
28/12/2020
51.25
 875,560 50.70 51.25 49.81 24,300 7,140 1.3
25/12/2020
50.70
 1,432,200 50.63 51.18 49.74 99,520 2,520 7.2
24/12/2020
50.63
 1,113,390 50.57 50.63 47.96 13,260 44,890 -2.3
23/12/2020
50.57
 1,336,080 48.99 50.98 48.37 12,100 21,580 -0.7
22/12/2020
48.99
 775,600 48.72 49.67 48.17 19,300 15,400 0.3
21/12/2020
48.72
 1,371,900 48.51 50.36 48.72 3,480 29,390 -1.9
18/12/2020
48.51
 1,112,770 48.24 49.26 48.37 30,860 0 2.2
17/12/2020
48.24
 1,268,120 49.61 49.61 47.82 24,230 13,910 0.7
16/12/2020
49.61
 929,500 48.78 49.67 48.78 58,600 22,660 2.6
15/12/2020
48.78
 1,410,530 48.17 48.99 47.69 134,000 28,660 7.4
14/12/2020
48.17
 1,159,890 48.30 48.65 47.89 3,380 24,500 -1.5
11/12/2020
48.30
 1,495,830 48.30 49.13 47.00 34,770 21,620 0.9
10/12/2020
48.30
 1,630,900 47.96 48.85 47.35 29,950 26,310 0.3
09/12/2020
47.96
 1,670,600 45.84 47.96 45.97 7,960 19,690 -0.8
08/12/2020
45.84
 3,160,810 42.89 45.84 43.17 53,320 205,000 -9.6
07/12/2020
42.89
 1,010,150 42.34 43.23 42.14 219,900 137,670 5.2
04/12/2020
42.34
 529,330 42.89 43.44 42.34 440 41,160 -2.5
03/12/2020
42.89
 1,582,590 43.71 43.71 41.93 49,290 37,230 0.8
02/12/2020
43.71
 808,700 43.92 43.92 43.23 106,640 46,310 3.8
01/12/2020
43.92
 1,080,790 43.99 44.06 43.23 141,730 125,890 1.0
30/11/2020
43.99
 1,169,370 43.65 44.54 43.65 25,620 6,460 1.2
27/11/2020
43.65
 424,780 43.85 44.06 43.65 520 25,500 -1.6
26/11/2020
43.85
 714,340 43.71 44.19 43.58 2,310 46,100 -2.8
25/11/2020
43.71
 1,325,860 43.10 44.19 43.03 49,710 47,000 0.1
24/11/2020
43.10
 763,080 43.23 43.51 42.69 119,390 18,640 6.3
23/11/2020
43.23
 1,092,580 41.93 43.51 41.86 162,110 73,380 5.5
20/11/2020
41.93
 908,560 42.34 42.34 41.45 9,820 7,850 0.1
19/11/2020
42.34
 1,127,680 43.37 43.71 42.14 17,220 178,340 -10.1
18/11/2020
43.37
 722,920 43.03 43.65 42.89 61,580 52,020 0.6
17/11/2020
43.03
 884,490 43.03 43.51 42.48 18,140 35,440 -1.1
16/11/2020
43.03
 2,141,080 42.21 43.78 42.62 38,730 178,410 -8.8
13/11/2020
42.21
 886,960 42.48 42.75 41.93 10,990 2,400 0.5
12/11/2020
42.48
 810,810 42.21 42.75 41.59 4,120 1,720 0.1

Chính sách bảo mật | Điều khoản sử dụng |