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)
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
15/12/2020
46.46
 1,410,530 45.87 46.66 45.42 134,000 28,660 7.4
14/12/2020
45.87
 1,159,890 46.00 46.33 45.61 3,380 24,500 -1.5
11/12/2020
46.00
 1,495,830 46.00 46.79 44.76 34,770 21,620 0.9
10/12/2020
46.00
 1,630,900 45.68 46.53 45.09 29,950 26,310 0.3
09/12/2020
45.68
 1,670,600 43.66 45.68 43.79 7,960 19,690 -0.8
08/12/2020
43.66
 3,160,810 40.85 43.66 41.11 53,320 205,000 -9.6
07/12/2020
40.85
 1,010,150 40.33 41.18 40.13 219,900 137,670 5.2
04/12/2020
40.33
 529,330 40.85 41.37 40.33 440 41,160 -2.5
03/12/2020
40.85
 1,582,590 41.63 41.63 39.94 49,290 37,230 0.8
02/12/2020
41.63
 808,700 41.83 41.83 41.18 106,640 46,310 3.8
01/12/2020
41.83
 1,080,790 41.89 41.96 41.18 141,730 125,890 1.0
30/11/2020
41.89
 1,169,370 41.57 42.42 41.57 25,620 6,460 1.2
27/11/2020
41.57
 424,780 41.76 41.96 41.57 520 25,500 -1.6
26/11/2020
41.76
 714,340 41.63 42.09 41.50 2,310 46,100 -2.8
25/11/2020
41.63
 1,325,860 41.04 42.09 40.98 49,710 47,000 0.1
24/11/2020
41.04
 763,080 41.18 41.44 40.65 119,390 18,640 6.3
23/11/2020
41.18
 1,092,580 39.94 41.44 39.87 162,110 73,380 5.5
20/11/2020
39.94
 908,560 40.33 40.33 39.48 9,820 7,850 0.1
19/11/2020
40.33
 1,127,680 41.31 41.63 40.13 17,220 178,340 -10.1
18/11/2020
41.31
 722,920 40.98 41.57 40.85 61,580 52,020 0.6
17/11/2020
40.98
 884,490 40.98 41.44 40.46 18,140 35,440 -1.1
16/11/2020
40.98
 2,141,080 40.20 41.70 40.59 38,730 178,410 -8.8
13/11/2020
40.20
 886,960 40.46 40.72 39.94 10,990 2,400 0.5
12/11/2020
40.46
 810,810 40.20 40.72 39.61 4,120 1,720 0.1
11/11/2020
40.20
 1,074,460 39.81 40.78 39.81 12,180 32,720 -1.3
10/11/2020
39.81
 1,778,380 37.98 40.33 38.17 29,470 154,100 -7.6
09/11/2020
37.98
 865,810 37.06 38.04 37.06 27,880 0 1.6
06/11/2020
37.06
 439,930 37.19 37.72 36.87 930 129,590 -7.3
05/11/2020
37.19
 946,040 36.48 37.78 36.48 21,030 1,800 1.1
04/11/2020
36.48
 429,520 36.48 36.87 36.41 7,820 1,360 0.4
03/11/2020
36.48
 414,390 36.87 37.13 36.48 2,870 18,690 -0.9
02/11/2020
36.87
 656,940 36.80 36.87 35.69 1,170 4,110 -0.2
30/10/2020
36.80
 624,810 36.87 37.46 36.67 3,390 202,290 -11.2
29/10/2020
36.87
 705,870 36.41 37.13 36.15 29,820 1,300 1.6

Chính sách bảo mật | Điều khoản sử dụng |