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)
17/05/2021
36.54
 373,100 37.19 37.78 36.54 9,800 35,900 -1.5
14/05/2021
37.19
 417,700 37.65 38.11 37.19 3,000 7,100 -0.2
13/05/2021
37.65
 425,400 38.96 38.96 37.65 2,500 60,000 -3.4
12/05/2021
38.96
 294,300 38.63 39.02 38.24 17,000 600 1.0
11/05/2021
38.63
 484,900 37.39 39.22 37.78 21,000 135,100 -6.8
10/05/2021
37.39
 678,500 38.24 38.24 36.87 23,800 3,600 1.2
07/05/2021
38.24
 701,700 40.78 40.78 38.24 3,800 3,100 0.0
06/05/2021
40.78
 316,400 40.85 41.18 40.72 78,300 47,100 1.9
05/05/2021
40.85
 509,000 40.59 41.24 40.59 27,600 110,400 -5.2
04/05/2021
40.59
 375,400 41.89 41.89 40.46 3,300 34,000 -1.9
29/04/2021
41.89
 574,800 41.44 41.89 41.24 100 6,200 -0.4
28/04/2021
41.44
 333,100 40.78 41.70 40.33 2,200 1,500 0.0
27/04/2021
40.78
 483,400 41.83 41.96 40.72 7,200 0 0.5
26/04/2021
41.83
 469,300 44.05 44.05 41.83 8,300 3,900 0.3
23/04/2021
44.05
 442,600 43.39 44.31 43.26 2,800 0 0.2
22/04/2021
43.39
 478,400 45.16 45.16 43.39 3,700 1,000 0.2
20/04/2021
45.16
 549,500 44.44 45.68 44.57 9,100 300 0.6
19/04/2021
44.44
 501,600 44.31 45.09 44.24 4,500 44,700 -2.7
16/04/2021
44.31
 581,700 45.35 45.35 44.18 24,500 800 1.6
15/04/2021
45.35
 557,100 45.68 45.81 44.63 76,100 95,200 -1.3
14/04/2021
45.68
 714,500 44.89 46.33 44.44 7,400 117,200 -7.6
13/04/2021
44.89
 1,091,200 46.13 46.27 44.50 4,200 3,000 0.1
12/04/2021
46.13
 1,552,100 46.79 46.92 45.48 4,500 52,100 -3.3
09/04/2021
46.79
 423,100 47.11 47.11 46.79 3,600 14,900 -0.8
08/04/2021
47.11
 507,700 47.64 47.70 46.92 900 7,900 -0.5
07/04/2021
47.64
 556,200 46.98 47.96 46.66 2,200 300 0.1
06/04/2021
46.98
 870,800 47.18 47.24 46.66 1,000 12,600 -0.8
05/04/2021
47.18
 999,400 48.03 48.29 46.98 7,400 44,100 -2.7
02/04/2021
48.03
 581,300 48.22 48.61 47.96 6,500 0 0.5
01/04/2021
48.22
 579,000 47.57 48.48 47.31 37,700 500 2.7
31/03/2021
47.57
 402,100 48.09 48.61 47.51 1,900 27,900 -1.9
30/03/2021
48.09
 483,800 47.96 48.81 47.64 4,600 23,500 -1.4
29/03/2021
47.96
 559,000 46.40 47.96 46.59 2,000 19,800 -1.3
26/03/2021
46.40
 889,200 47.70 47.96 46.33 2,600 21,900 -1.4
25/03/2021
47.70
 703,300 47.83 48.48 47.64 17,300 24,800 -0.5
24/03/2021
47.83
 908,200 49.53 49.53 47.64 4,100 22,900 -1.4
23/03/2021
49.53
 728,800 49.59 50.12 49.07 1,100 7,600 -0.5
22/03/2021
49.59
 1,515,400 50.77 50.77 49.27 3,700 6,500 -0.2
19/03/2021
50.77
 544,100 50.77 51.75 50.57 15,700 17,600 -0.1
18/03/2021
50.77
 771,300 50.83 51.22 50.44 10,600 0 0.8
17/03/2021
50.83
 669,200 51.49 51.49 50.77 5,300 2,000 0.3
16/03/2021
51.49
 776,600 51.88 52.46 50.90 47,000 13,100 2.7
15/03/2021
51.88
 1,398,500 50.77 52.79 50.64 5,700 4,800 0.1
12/03/2021
50.77
 1,092,000 50.90 51.75 50.57 14,600 4,700 0.8
11/03/2021
50.90
 678,900 51.03 51.29 50.38 46,200 2,900 3.4
10/03/2021
51.03
 930,900 51.03 52.07 50.38 2,400 38,700 -2.9
09/03/2021
51.03
 2,898,100 47.70 51.03 47.31 11,100 12,900 -0.1
08/03/2021
47.70
 564,700 46.92 48.22 47.31 18,000 3,200 1.1
05/03/2021
46.92
 727,400 47.57 47.57 46.00 3,100 34,100 -2.2
04/03/2021
47.57
 704,100 48.81 49.27 46.33 4,800 6,400 -0.1
03/03/2021
48.81
 563,700 49.07 49.20 48.22 14,300 8,400 0.4
02/03/2021
49.07
 408,700 49.20 49.79 48.61 6,900 29,200 -1.7
01/03/2021
49.20
 647,900 48.22 49.27 48.22 47,100 2,400 3.3
26/02/2021
48.22
 700,600 48.81 48.81 47.70 24,600 10,500 1.0
25/02/2021
48.81
 868,900 48.94 49.27 47.83 4,900 19,200 -1.1
24/02/2021
48.94
 861,800 49.66 50.38 48.29 1,900 40,300 -2.9
23/02/2021
49.66
 1,007,400 49.46 50.70 49.46 1,100 51,200 -3.8
22/02/2021
49.46
 1,427,500 47.57 50.83 47.64 1,700 5,400 -0.3
19/02/2021
47.57
 528,800 47.77 48.22 47.11 700 24,800 -1.8
18/02/2021
47.77
 791,900 47.18 48.29 46.98 100 10,800 -0.8
17/02/2021
47.18
 633,000 45.03 47.64 45.35 34,600 5,500 2.1
09/02/2021
45.03
 490,900 44.76 45.87 44.31 20,800 3,300 1.2
08/02/2021
44.76
 872,200 46.59 47.24 44.37 1,700 42,800 -2.8
05/02/2021
46.59
 587,200 45.87 46.72 45.74 200 11,800 -0.8
04/02/2021
45.87
 603,700 46.33 46.66 45.68 6,100 23,200 -1.2
03/02/2021
46.33
 885,200 44.37 46.66 44.37 200 17,000 -1.2
02/02/2021
44.37
 870,800 44.96 45.09 42.94 48,700 49,500 -0.0
01/02/2021
44.96
 1,024,200 48.29 48.29 44.96 18,000 65,000 -3.2
29/01/2021
48.29
 1,123,000 46.00 48.29 43.07 54,300 6,900 3.3
28/01/2021
46.00
 1,599,700 49.46 49.46 46.00 20,300 13,500 0.5
27/01/2021
49.46
 1,237,500 51.68 52.14 48.22 79,600 48,500 2.4
26/01/2021
51.68
 1,108,600 52.53 53.31 50.90 2,400 19,200 -1.3
25/01/2021
52.53
 1,179,500 52.14 53.83 51.55 38,100 206,800 -13.8
22/01/2021
52.14
 942,100 52.20 53.18 51.49 1,300 46,400 -3.6
21/01/2021
52.20
 1,039,300 51.09 52.99 51.09 10,900 205,200 -15.4
20/01/2021
51.09
 1,210,900 51.09 51.94 48.29 79,800 9,400 5.5
19/01/2021
51.09
 1,778,000 54.81 55.53 51.03 20,400 8,800 1.0
18/01/2021
54.81
 1,608,900 54.23 56.05 53.64 46,200 2,500 3.7
15/01/2021
54.23
 1,056,000 54.81 55.60 54.23 38,000 18,400 1.7
14/01/2021
54.81
 1,063,000 54.94 55.60 54.10 119,900 106,700 1.1
13/01/2021
54.94
 1,339,800 54.88 56.64 54.49 104,500 39,900 5.4
12/01/2021
54.88
 2,876,800 51.29 54.88 51.22 84,200 18,600 5.2
11/01/2021
51.29
 1,055,200 50.18 51.55 49.79 20,300 6,800 1.0
08/01/2021
50.18
 1,421,000 49.46 51.22 49.33 35,300 165,900 -10.0
07/01/2021
49.46
 1,319,000 49.72 50.12 48.94 40,100 206,000 -12.6
06/01/2021
49.72
 1,339,800 49.92 50.57 49.27 50,200 3,000 3.6
05/01/2021
49.92
 1,216,100 49.92 50.57 49.72 173,400 99,200 5.7
04/01/2021
49.92
 1,852,800 50.70 50.90 49.92 4,400 326,100 -24.9
31/12/2020
50.70
 1,431,450 51.75 51.75 50.70 26,640 2,680 1.9
30/12/2020
51.75
 2,068,550 51.88 52.53 50.44 8,800 2,140 0.5
29/12/2020
51.88
 1,775,960 48.81 51.88 48.29 40,930 2,150 3.0
28/12/2020
48.81
 875,560 48.29 48.81 47.44 24,300 7,140 1.3
25/12/2020
48.29
 1,432,200 48.22 48.74 47.37 99,520 2,520 7.2
24/12/2020
48.22
 1,113,390 48.16 48.22 45.68 13,260 44,890 -2.3
23/12/2020
48.16
 1,336,080 46.66 48.55 46.07 12,100 21,580 -0.7
22/12/2020
46.66
 775,600 46.40 47.31 45.87 19,300 15,400 0.3
21/12/2020
46.40
 1,371,900 46.20 47.96 46.40 3,480 29,390 -1.9
18/12/2020
46.20
 1,112,770 45.94 46.92 46.07 30,860 0 2.2
17/12/2020
45.94
 1,268,120 47.24 47.24 45.55 24,230 13,910 0.7
16/12/2020
47.24
 929,500 46.46 47.31 46.46 58,600 22,660 2.6

Chính sách bảo mật | Điều khoản sử dụng |