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)
18/02/2021
53.29
 791,900 52.63 53.87 52.41 100 10,800 -0.8
17/02/2021
52.63
 633,000 50.23 53.14 50.59 34,600 5,500 2.1
09/02/2021
50.23
 490,900 49.94 51.17 49.43 20,800 3,300 1.2
08/02/2021
49.94
 872,200 51.97 52.70 49.50 1,700 42,800 -2.8
05/02/2021
51.97
 587,200 51.17 52.12 51.03 200 11,800 -0.8
04/02/2021
51.17
 603,700 51.68 52.05 50.96 6,100 23,200 -1.2
03/02/2021
51.68
 885,200 49.50 52.05 49.50 200 17,000 -1.2
02/02/2021
49.50
 870,800 50.16 50.30 47.90 48,700 49,500 -0.0
01/02/2021
50.16
 1,024,200 53.87 53.87 50.16 18,000 65,000 -3.2
29/01/2021
53.87
 1,123,000 51.32 53.87 48.04 54,300 6,900 3.3
28/01/2021
51.32
 1,599,700 55.18 55.18 51.32 20,300 13,500 0.5
27/01/2021
55.18
 1,237,500 57.65 58.16 53.79 79,600 48,500 2.4
26/01/2021
57.65
 1,108,600 58.60 59.47 56.78 2,400 19,200 -1.3
25/01/2021
58.60
 1,179,500 58.16 60.06 57.51 38,100 206,800 -13.8
22/01/2021
58.16
 942,100 58.24 59.33 57.43 1,300 46,400 -3.6
21/01/2021
58.24
 1,039,300 57.00 59.11 57.00 10,900 205,200 -15.4
20/01/2021
57.00
 1,210,900 57.00 57.94 53.87 79,800 9,400 5.5
19/01/2021
57.00
 1,778,000 61.15 61.95 56.92 20,400 8,800 1.0
18/01/2021
61.15
 1,608,900 60.49 62.53 59.84 46,200 2,500 3.7
15/01/2021
60.49
 1,056,000 61.15 62.02 60.49 38,000 18,400 1.7
14/01/2021
61.15
 1,063,000 61.29 62.02 60.35 119,900 106,700 1.1
13/01/2021
61.29
 1,339,800 61.22 63.19 60.78 104,500 39,900 5.4
12/01/2021
61.22
 2,876,800 57.22 61.22 57.14 84,200 18,600 5.2
11/01/2021
57.22
 1,055,200 55.98 57.51 55.54 20,300 6,800 1.0
08/01/2021
55.98
 1,421,000 55.18 57.14 55.03 35,300 165,900 -10.0
07/01/2021
55.18
 1,319,000 55.47 55.91 54.60 40,100 206,000 -12.6
06/01/2021
55.47
 1,339,800 55.69 56.42 54.96 50,200 3,000 3.6
05/01/2021
55.69
 1,216,100 55.69 56.42 55.47 173,400 99,200 5.7
04/01/2021
55.69
 1,852,800 56.56 56.78 55.69 4,400 326,100 -24.9
31/12/2020
56.56
 1,431,450 57.73 57.73 56.56 26,640 2,680 1.9
30/12/2020
57.73
 2,068,550 57.87 58.60 56.27 8,800 2,140 0.5
29/12/2020
57.87
 1,775,960 54.45 57.87 53.87 40,930 2,150 3.0
28/12/2020
54.45
 875,560 53.87 54.45 52.92 24,300 7,140 1.3
25/12/2020
53.87
 1,432,200 53.79 54.38 52.85 99,520 2,520 7.2
24/12/2020
53.79
 1,113,390 53.72 53.79 50.96 13,260 44,890 -2.3
23/12/2020
53.72
 1,336,080 52.05 54.16 51.39 12,100 21,580 -0.7
22/12/2020
52.05
 775,600 51.76 52.78 51.17 19,300 15,400 0.3
21/12/2020
51.76
 1,371,900 51.54 53.50 51.76 3,480 29,390 -1.9
18/12/2020
51.54
 1,112,770 51.25 52.34 51.39 30,860 0 2.2
17/12/2020
51.25
 1,268,120 52.70 52.70 50.81 24,230 13,910 0.7
16/12/2020
52.70
 929,500 51.83 52.78 51.83 58,600 22,660 2.6
15/12/2020
51.83
 1,410,530 51.17 52.05 50.66 134,000 28,660 7.4
14/12/2020
51.17
 1,159,890 51.32 51.68 50.88 3,380 24,500 -1.5
11/12/2020
51.32
 1,495,830 51.32 52.19 49.94 34,770 21,620 0.9
10/12/2020
51.32
 1,630,900 50.96 51.90 50.30 29,950 26,310 0.3
09/12/2020
50.96
 1,670,600 48.70 50.96 48.84 7,960 19,690 -0.8
08/12/2020
48.70
 3,160,810 45.57 48.70 45.86 53,320 205,000 -9.6
07/12/2020
45.57
 1,010,150 44.99 45.93 44.77 219,900 137,670 5.2
04/12/2020
44.99
 529,330 45.57 46.15 44.99 440 41,160 -2.5
03/12/2020
45.57
 1,582,590 46.44 46.44 44.55 49,290 37,230 0.8
02/12/2020
46.44
 808,700 46.66 46.66 45.93 106,640 46,310 3.8
01/12/2020
46.66
 1,080,790 46.73 46.81 45.93 141,730 125,890 1.0
30/11/2020
46.73
 1,169,370 46.37 47.32 46.37 25,620 6,460 1.2
27/11/2020
46.37
 424,780 46.59 46.81 46.37 520 25,500 -1.6
26/11/2020
46.59
 714,340 46.44 46.95 46.30 2,310 46,100 -2.8
25/11/2020
46.44
 1,325,860 45.79 46.95 45.71 49,710 47,000 0.1
24/11/2020
45.79
 763,080 45.93 46.22 45.35 119,390 18,640 6.3
23/11/2020
45.93
 1,092,580 44.55 46.22 44.48 162,110 73,380 5.5
20/11/2020
44.55
 908,560 44.99 44.99 44.04 9,820 7,850 0.1
19/11/2020
44.99
 1,127,680 46.08 46.44 44.77 17,220 178,340 -10.1
18/11/2020
46.08
 722,920 45.71 46.37 45.57 61,580 52,020 0.6
17/11/2020
45.71
 884,490 45.71 46.22 45.13 18,140 35,440 -1.1
16/11/2020
45.71
 2,141,080 44.84 46.52 45.28 38,730 178,410 -8.8
13/11/2020
44.84
 886,960 45.13 45.42 44.55 10,990 2,400 0.5
12/11/2020
45.13
 810,810 44.84 45.42 44.19 4,120 1,720 0.1
11/11/2020
44.84
 1,074,460 44.40 45.50 44.40 12,180 32,720 -1.3
10/11/2020
44.40
 1,778,380 42.37 44.99 42.58 29,470 154,100 -7.6
09/11/2020
42.37
 865,810 41.35 42.44 41.35 27,880 0 1.6
06/11/2020
41.35
 439,930 41.49 42.07 41.13 930 129,590 -7.3
05/11/2020
41.49
 946,040 40.69 42.15 40.69 21,030 1,800 1.1
04/11/2020
40.69
 429,520 40.69 41.13 40.62 7,820 1,360 0.4
03/11/2020
40.69
 414,390 41.13 41.42 40.69 2,870 18,690 -0.9
02/11/2020
41.13
 656,940 41.06 41.13 39.82 1,170 4,110 -0.2
30/10/2020
41.06
 624,810 41.13 41.78 40.91 3,390 202,290 -11.2
29/10/2020
41.13
 705,870 40.62 41.42 40.33 29,820 1,300 1.6
28/10/2020
40.62
 731,170 40.62 41.86 40.40 1,930 18,360 -0.9
27/10/2020
40.62
 716,330 41.13 41.27 40.40 3,840 11,990 -0.5
26/10/2020
41.13
 623,310 41.42 42.15 41.13 3,430 220 0.2
23/10/2020
41.42
 1,125,860 42.07 42.95 41.20 68,190 800 3.9
22/10/2020
42.07
 511,160 42.44 42.44 41.06 18,900 800 1.0
21/10/2020
42.44
 1,083,360 43.53 43.60 42.44 160,260 121,080 2.3
20/10/2020
43.53
 1,405,370 42.07 44.04 42.07 203,910 5,370 11.8
19/10/2020
42.07
 969,710 39.60 42.07 39.67 33,970 21,760 0.7
16/10/2020
39.60
 2,814,930 42.22 42.51 39.38 34,190 115,850 -4.5
15/10/2020
42.22
 2,464,510 44.62 44.62 42.22 148,670 155,600 -0.4
14/10/2020
44.62
 1,219,040 45.64 45.64 44.48 9,200 102,670 -5.7
13/10/2020
45.64
 1,120,630 46.95 46.95 45.50 2,600 181,540 -11.3
12/10/2020
46.95
 2,120,420 44.70 47.24 44.91 14,870 58,660 -2.8
09/10/2020
44.70
 1,914,890 44.48 45.79 43.82 104,290 840 6.4
08/10/2020
44.48
 3,504,770 44.04 46.66 44.04 66,860 237,750 -10.6
07/10/2020
44.04
 2,791,470 46.95 46.95 44.04 112,370 144,270 -1.9
06/10/2020
46.95
 2,864,590 48.77 48.77 46.95 68,030 1,400 4.3
05/10/2020
48.77
 954,110 50.01 50.08 48.77 7,560 0 0.5
02/10/2020
50.01
 774,660 50.23 50.23 48.77 7,380 7,300 0.0
01/10/2020
50.23
 554,170 50.37 50.96 49.50 5,810 1,440 0.3
30/09/2020
50.37
 1,381,300 48.77 50.45 47.17 6,220 3,900 0.2
29/09/2020
48.77
 1,411,470 50.37 50.37 48.77 7,190 131,130 -8.4
28/09/2020
50.37
 1,543,740 51.90 52.41 49.57 2,480 5,080 -0.2
25/09/2020
51.90
 1,153,660 53.07 53.50 51.68 79,770 84,700 -0.4
24/09/2020
53.07
 419,780 53.21 53.50 52.92 10,800 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |