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)
05/05/2020
42.73
 181,260 42.73 43.22 41.68 2,130 4,250 -0.1
04/05/2020
42.73
 258,520 43.92 43.92 42.73 9,170 4,090 0.3
29/04/2020
43.92
 243,670 44.69 44.69 43.78 6,320 3,300 0.2
28/04/2020
44.69
 250,210 44.83 45.18 43.43 9,900 400 0.6
27/04/2020
44.83
 467,190 42.45 44.83 43.08 93,210 11,570 5.2
24/04/2020
42.45
 375,720 39.72 42.45 38.88 26,770 410 1.5
23/04/2020
39.72
 217,070 39.72 41.26 38.88 3,550 38,250 -2.0
22/04/2020
39.72
 302,320 40.21 40.21 37.90 10,560 5,070 0.3
21/04/2020
40.21
 535,580 43.22 43.22 40.21 4,990 86,600 -4.8
20/04/2020
43.22
 454,940 43.22 44.13 41.89 4,140 560 0.2
17/04/2020
43.22
 397,140 41.61 43.36 42.03 22,720 1,210 1.3
16/04/2020
41.61
 354,240 39.72 42.17 39.72 14,730 0 0.9
15/04/2020
39.72
 549,210 37.12 39.72 37.12 8,720 71,470 -3.4
14/04/2020
37.12
 172,560 37.48 37.62 35.72 1,380 8,420 -0.4
13/04/2020
37.48
 144,440 37.48 38.11 37.41 4,090 12,950 -0.5
10/04/2020
37.48
 143,230 38.04 38.53 37.12 4,860 2,470 0.1
09/04/2020
38.04
 191,390 37.69 38.88 37.27 4,580 23,180 -1.0
08/04/2020
37.69
 136,450 37.97 37.97 36.42 11,760 320 0.6
07/04/2020
37.97
 318,610 36.14 38.46 36.42 980 2,050 -0.1
06/04/2020
36.14
 84,890 33.80 36.14 35.72 0 1,000 -0.1
03/04/2020
33.80
 128,520 31.59 33.80 32.15 6,260 3,070 0.2
01/04/2020
31.59
 217,950 31.49 32.22 30.82 3,150 103,830 -4.5
31/03/2020
31.49
 280,350 33.83 35.02 31.49 60 110,920 -5.1
30/03/2020
33.83
 165,000 35.79 35.79 33.31 3,220 4,350 -0.1
27/03/2020
35.79
 63,030 36.28 37.69 35.58 210 490 -0.0
26/03/2020
36.28
 95,830 37.12 37.12 35.72 5,630 11,070 -0.3
25/03/2020
37.12
 152,310 35.93 38.11 36.98 3,830 5,240 -0.1
24/03/2020
35.93
 114,070 35.09 36.42 35.02 5,020 200 0.2
23/03/2020
35.09
 200,910 37.69 37.69 35.09 3,420 2,470 0.0
20/03/2020
37.69
 208,660 37.12 37.97 36.77 7,530 25,850 -1.0
19/03/2020
37.12
 118,400 38.60 38.60 36.42 13,020 620 0.7
18/03/2020
38.60
 153,030 38.32 39.44 38.32 13,020 620 0.7
17/03/2020
38.32
 183,630 36.14 38.32 34.32 820 510 0.0
16/03/2020
36.14
 140,480 38.32 38.46 36.07 1,800 810 0.1
13/03/2020
38.32
 263,780 39.44 39.44 36.70 12,980 15,050 -0.1
12/03/2020
39.44
 403,670 42.38 44.06 39.44 470 23,130 -1.3
11/03/2020
42.38
 430,810 45.53 46.23 42.38 2,700 2,410 0.0
10/03/2020
45.53
 195,980 45.60 46.23 43.29 11,690 900 0.7
09/03/2020
45.60
 223,240 49.03 49.03 45.60 5,190 1,370 0.2
06/03/2020
49.03
 303,280 47.07 49.66 46.02 8,690 3,320 0.4
05/03/2020
47.07
 194,510 47.98 48.96 46.93 4,500 9,460 -0.3
04/03/2020
47.98
 291,500 47.91 50.78 47.98 1,130 32,500 -2.2
03/03/2020
47.91
 238,760 44.83 47.91 45.60 0 36,660 -2.5
02/03/2020
44.83
 166,400 43.64 45.53 43.43 1,000 34,950 -2.2
28/02/2020
43.64
 129,600 45.46 45.46 43.43 15,260 11,980 0.2
27/02/2020
45.46
 147,910 43.78 45.53 43.50 6,210 4,600 0.1
26/02/2020
43.78
 79,240 44.69 44.69 43.08 6,100 180 0.4
25/02/2020
44.69
 238,120 43.64 44.83 40.98 11,130 5,320 0.4
24/02/2020
43.64
 264,160 46.86 46.86 43.64 2,560 1,200 0.1
21/02/2020
46.86
 161,430 47.35 48.40 46.30 1,250 9,220 -0.5
20/02/2020
47.35
 225,110 49.03 49.66 47.14 1,200 7,550 -0.4
19/02/2020
49.03
 133,290 49.03 49.87 48.33 2,010 3,900 -0.1
18/02/2020
49.03
 333,580 47.63 50.71 48.33 8,240 7,060 0.1
17/02/2020
47.63
 250,230 44.97 47.63 44.34 18,200 1,490 1.1
14/02/2020
44.97
 172,420 45.04 46.02 43.92 9,230 0 0.6
13/02/2020
45.04
 125,260 45.53 46.23 44.76 5,680 10,490 -0.3
12/02/2020
45.53
 437,870 44.13 46.72 43.22 17,280 4,390 0.8
11/02/2020
44.13
 454,660 42.52 45.46 43.43 11,870 17,960 -0.4
10/02/2020
42.52
 256,350 39.79 42.52 39.93 32,440 9,200 1.4
07/02/2020
39.79
 272,130 37.20 39.79 37.20 9,920 500 0.5
06/02/2020
37.20
 170,980 35.44 37.41 35.44 43,240 32,780 0.5
05/02/2020
35.44
 148,880 35.09 36.42 35.37 9,300 34,280 -1.3
04/02/2020
35.09
 254,790 36.56 37.34 35.02 58,540 164,030 -5.4
03/02/2020
36.56
 304,180 39.02 39.16 36.42 79,850 123,000 -2.3
31/01/2020
39.02
 299,400 37.05 39.65 37.12 22,000 64,890 -2.4
30/01/2020
37.05
 130,320 37.41 38.32 36.98 29,950 26,450 0.2
22/01/2020
37.41
 147,520 37.12 38.67 36.42 7,340 39,810 -1.7
21/01/2020
37.12
 123,630 37.48 37.83 36.63 420 53,340 -2.8
20/01/2020
37.48
 108,300 36.91 38.88 37.12 3,610 19,680 -0.9
17/01/2020
36.91
 251,890 34.53 36.91 34.25 6,920 80,090 -3.8
16/01/2020
34.53
 45,110 34.64 34.88 34.11 500 5,990 -0.3
15/01/2020
34.64
 58,970 34.74 34.95 34.53 1,620 2,680 -0.1
14/01/2020
34.74
 69,340 34.81 35.37 34.60 3,010 27,240 -1.2
13/01/2020
34.81
 61,630 34.71 35.58 34.71 7,860 30,930 -1.2
10/01/2020
34.71
 285,310 35.16 35.16 33.45 30,910 109,400 -3.8
09/01/2020
35.16
 70,230 35.30 36.21 35.16 0 28,040 -1.4
08/01/2020
35.30
 104,260 36.07 36.07 35.23 240 6,690 -0.3
07/01/2020
36.07
 77,310 36.84 36.98 35.72 7,700 7,890 -0.0
06/01/2020
36.84
 28,890 37.34 37.34 36.49 1,870 10 0.1
03/01/2020
37.34
 135,390 36.98 38.39 37.34 18,100 32,500 -0.8
02/01/2020
36.98
 123,270 35.93 37.97 35.93 6,860 75,560 -3.6
31/12/2019
35.93
 119,970 37.05 37.05 35.72 70 20,270 -1.0
30/12/2019
37.05
 109,630 37.76 37.76 36.84 1,450 56,200 -2.9
27/12/2019
37.76
 70,710 38.67 38.67 37.76 160 38,810 -2.1
26/12/2019
38.67
 60,090 38.88 39.23 38.32 5,660 36,260 -1.7
25/12/2019
38.88
 128,320 37.20 39.51 36.77 10,160 5,270 0.3
24/12/2019
37.20
 134,890 39.02 39.02 37.12 1,450 56,200 -2.9
23/12/2019
39.02
 100,300 40.63 40.77 39.02 860 5,360 -0.3
20/12/2019
40.63
 118,740 42.73 43.29 40.63 320 1,950 -0.1
19/12/2019
42.73
 41,820 43.22 43.43 42.73 1,770 3,150 -0.1
18/12/2019
43.22
 23,980 43.36 43.99 43.22 3,100 1,780 0.1
17/12/2019
43.36
 20,670 44.06 44.41 43.36 330 1,850 -0.1
16/12/2019
44.06
 20,880 43.43 44.06 43.08 790 1,290 -0.0
13/12/2019
43.43
 50,710 44.13 44.48 43.36 3,690 14,190 -0.7
12/12/2019
44.13
 14,330 43.78 44.76 43.22 230 50 0.0
11/12/2019
43.78
 31,500 43.99 44.13 43.22 2,500 4,150 -0.1
10/12/2019
43.99
 45,690 45.11 45.39 43.99 5,050 4,890 0.0
09/12/2019
45.11
 62,930 45.81 46.58 44.97 3,360 1,520 0.1
06/12/2019
45.81
 57,440 44.62 46.65 44.27 6,730 100 0.4
05/12/2019
44.62
 33,220 43.78 45.53 43.64 7,970 2,500 0.3

Chính sách bảo mật | Điều khoản sử dụng |