CTCP Xây dựng Coteccons (ctd)

86.80
0.80
(0.93%)
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
(2026-03-30) 		6 7.50% 18,801,900 593,693 35.0
74.86
87.20
86.80
2 tháng
(2026-03-02) 		2.19 2.61% 37,578,300 612,193 37.1
71.62
87.20
86.80
3 tháng
(2026-01-29) 		13.71 18.97% 52,801,800 511,693 30.9
71.62
87.20
86.80
6 tháng
(2025-10-31) 		-6.78 -7.31% 98,354,700 588,293 38.6
68.95
92.78
86.80
12 tháng
(2025-05-05) 		13.39 18.44% 249,630,800 742,353 156.9
66.42
92.78
86.80
24 tháng
(2024-05-09) 		25.86 42.99% 512,406,400 4,573,470 419.3
52.11
92.78
86.80
36 tháng
(2023-05-15) 		44.14 105.44% 848,266,700 1,415,167 207.9
38.75
92.78
86.80
60 tháng
(2021-05-25) 		48.15 127.23% 1,137,957,300 4,642,975 392.5
16.69
92.78
86.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/10/2020
36.41
 731,170 36.41 37.52 36.22 1,930 18,360 -0.9
27/10/2020
36.41
 716,330 36.87 37.00 36.22 3,840 11,990 -0.5
26/10/2020
36.87
 623,310 37.13 37.78 36.87 3,430 220 0.2
23/10/2020
37.13
 1,125,860 37.72 38.50 36.93 68,190 800 3.9
22/10/2020
37.72
 511,160 38.04 38.04 36.80 18,900 800 1.0
21/10/2020
38.04
 1,083,360 39.02 39.09 38.04 160,260 121,080 2.3
20/10/2020
39.02
 1,405,370 37.72 39.48 37.72 203,910 5,370 11.8
19/10/2020
37.72
 969,710 35.50 37.72 35.56 33,970 21,760 0.7
16/10/2020
35.50
 2,814,930 37.85 38.11 35.30 34,190 115,850 -4.5
15/10/2020
37.85
 2,464,510 40.00 40.00 37.85 148,670 155,600 -0.4
14/10/2020
40.00
 1,219,040 40.91 40.91 39.87 9,200 102,670 -5.7
13/10/2020
40.91
 1,120,630 42.09 42.09 40.78 2,600 181,540 -11.3
12/10/2020
42.09
 2,120,420 40.07 42.35 40.26 14,870 58,660 -2.8
09/10/2020
40.07
 1,914,890 39.87 41.04 39.28 104,290 840 6.4
08/10/2020
39.87
 3,504,770 39.48 41.83 39.48 66,860 237,750 -10.6
07/10/2020
39.48
 2,791,470 42.09 42.09 39.48 112,370 144,270 -1.9
06/10/2020
42.09
 2,864,590 43.72 43.72 42.09 68,030 1,400 4.3
05/10/2020
43.72
 954,110 44.83 44.89 43.72 7,560 0 0.5
02/10/2020
44.83
 774,660 45.03 45.03 43.72 7,380 7,300 0.0
01/10/2020
45.03
 554,170 45.16 45.68 44.37 5,810 1,440 0.3
30/09/2020
45.16
 1,381,300 43.72 45.22 42.28 6,220 3,900 0.2
29/09/2020
43.72
 1,411,470 45.16 45.16 43.72 7,190 131,130 -8.4
28/09/2020
45.16
 1,543,740 46.53 46.98 44.44 2,480 5,080 -0.2
25/09/2020
46.53
 1,153,660 47.57 47.96 46.33 79,770 84,700 -0.4
24/09/2020
47.57
 419,780 47.70 47.96 47.44 10,800 0 0.8
23/09/2020
47.70
 418,760 47.44 48.16 47.44 21,000 170 1.5
22/09/2020
47.44
 453,490 48.03 48.03 47.18 1,210 10 0.1
21/09/2020
48.03
 568,940 47.83 48.16 47.83 400 6,500 -0.4
18/09/2020
47.83
 317,260 47.77 48.22 47.64 2,820 1,780 0.1

Chính sách bảo mật | Điều khoản sử dụng |