CTCP Xây dựng Coteccons (ctd)

81.80
1.40
(1.74%)
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
(2026-02-11) 		-4.50 -5.44% 15,946,300 -8,200 -0.3
75.20
88.60
80.40
2 tháng
(2026-01-12) 		3.20 4.27% 34,574,100 135,300 12.6
74.10
88.60
80.40
3 tháng
(2025-12-15) 		3.15 4.20% 44,427,200 -158,500 -10.3
72.40
88.60
80.40
6 tháng
(2025-09-15) 		1.11 1.44% 115,110,900 2,069,200 178.3
72.40
97.42
80.40
12 tháng
(2025-03-18) 		-0.11 -0.14% 263,139,400 201,688 124.2
60.52
97.42
80.40
24 tháng
(2024-03-25) 		10.97 16.32% 520,529,000 4,736,177 429.9
54.71
97.42
80.40
36 tháng
(2023-03-29) 		49.51 172.59% 841,626,300 376,328 145.0
28.69
97.42
80.40
60 tháng
(2021-04-08) 		28.73 58.08% 1,126,552,900 3,585,882 326.6
17.53
97.42
80.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2020
44.04
 673,240 44.97 44.97 43.71 13,020 32,720 -1.3
30/07/2020
44.97
 405,750 44.17 45.82 44.50 11,260 51,170 -2.7
29/07/2020
44.17
 829,120 46.81 46.81 43.58 11,260 51,170 -2.7
28/07/2020
46.81
 707,830 45.16 47.40 44.70 37,640 2,100 2.5
27/07/2020
45.16
 893,160 48.53 48.53 45.16 59,260 1,580 4.0
24/07/2020
48.53
 1,405,050 52.15 52.28 48.53 10,990 22,070 -0.8
23/07/2020
52.15
 627,670 52.09 53.34 51.62 15,510 12,300 0.3
22/07/2020
52.09
 1,037,170 54.39 54.99 52.09 6,960 8,290 -0.1
21/07/2020
54.39
 542,940 53.40 54.46 52.75 28,070 2,050 2.1
20/07/2020
53.40
 871,890 55.78 56.37 53.40 2,810 29,080 -2.2
17/07/2020
55.78
 720,950 55.05 56.24 54.79 24,790 8,220 1.4
16/07/2020
55.05
 634,270 55.05 56.04 54.99 12,090 7,080 0.4
15/07/2020
55.05
 1,342,900 52.88 56.04 53.01 55,690 24,350 2.6
14/07/2020
52.88
 514,110 53.27 53.93 52.81 200 18,460 -1.5
13/07/2020
53.27
 926,850 52.09 54.06 51.43 1,590 12,650 -0.9
10/07/2020
52.09
 483,860 52.35 53.47 52.09 1,100 24,860 -1.9
09/07/2020
52.35
 602,140 52.81 53.60 52.09 8,100 80 0.6
08/07/2020
52.81
 847,340 52.55 54.26 52.15 18,390 360 1.5
07/07/2020
52.55
 868,500 51.56 54.39 52.55 15,540 490 1.2
06/07/2020
51.56
 746,210 52.68 54.06 51.43 0 17,030 -1.4
03/07/2020
52.68
 2,318,180 52.48 56.11 52.68 11,250 172,860 -13.8
02/07/2020
52.48
 406,980 49.05 52.48 52.48 0 24,930 -2.0
01/07/2020
49.05
 782,260 45.89 49.05 48.79 2,000 31,080 -2.2
30/06/2020
45.89
 471,750 46.15 47.47 44.97 13,950 2,470 0.8
29/06/2020
46.15
 1,108,280 44.04 46.81 43.84 12,540 2,200 0.7
26/06/2020
44.04
 564,420 44.57 46.48 43.51 12,540 2,200 0.7
25/06/2020
44.57
 789,930 47.47 47.47 44.57 12,700 24,290 -0.8
24/06/2020
47.47
 1,194,010 47.80 51.03 47.47 2,840 104,940 -7.6
23/06/2020
47.80
 2,269,440 44.70 47.80 47.07 10,670 25,310 -1.0
22/06/2020
44.70
 680,980 41.80 44.70 42.20 29,290 5,760 1.5
19/06/2020
41.80
 178,350 41.27 42.79 41.14 16,150 900 1.0
18/06/2020
41.27
 267,290 41.34 41.40 39.36 19,390 3,140 1.0
17/06/2020
41.34
 120,440 42.06 42.20 41.27 630 7,100 -0.4
16/06/2020
42.06
 266,990 41.40 42.20 40.61 2,310 4,300 -0.1
15/06/2020
41.40
 383,160 44.50 45.10 41.40 7,720 89,940 -5.3
12/06/2020
44.50
 303,610 44.17 45.43 43.51 9,350 15,560 -0.4
11/06/2020
44.17
 596,480 45.76 48.13 44.17 28,970 13,460 1.0
10/06/2020
45.76
 418,980 46.48 46.48 44.50 23,880 16,340 0.5
09/06/2020
46.48
 453,560 47.40 47.40 46.35 11,400 1,030 0.7
08/06/2020
47.40
 630,860 48.26 48.26 46.81 9,560 4,120 0.4
05/06/2020
48.26
 323,220 47.47 49.45 47.47 12,960 3,450 0.7
04/06/2020
47.47
 542,240 44.37 47.47 44.37 25,690 53,510 -1.9
03/06/2020
44.37
 1,537,730 47.40 47.40 44.11 44,850 233,850 -12.8
02/06/2020
47.40
 844,250 50.96 51.23 47.40 12,260 10,400 0.2
01/06/2020
50.96
 447,410 50.11 51.43 49.51 10,700 12,240 -0.1
29/05/2020
50.11
 238,500 50.64 50.64 49.45 8,110 5,370 0.2
28/05/2020
50.64
 479,930 48.86 51.76 49.12 74,530 5,000 5.3
27/05/2020
48.86
 1,197,620 45.69 48.86 45.89 14,540 44,580 -2.2
26/05/2020
45.69
 377,220 44.83 46.09 44.70 4,540 3,590 0.1
25/05/2020
44.83
 207,710 44.90 45.10 44.50 1,780 17,940 -1.1
22/05/2020
44.90
 274,320 45.82 46.09 44.83 1,070 9,690 -0.6
21/05/2020
45.82
 274,820 45.95 46.48 44.83 11,420 3,680 0.5
20/05/2020
45.95
 354,870 44.83 46.42 43.98 23,650 500 1.6
19/05/2020
44.83
 333,030 45.16 46.55 44.83 4,960 1,530 0.2
18/05/2020
45.16
 274,500 44.17 45.23 43.78 13,440 200 0.9
15/05/2020
44.17
 420,700 45.49 46.48 44.17 7,350 19,780 -0.9
14/05/2020
45.49
 303,350 46.55 46.61 45.49 930 11,860 -0.8
13/05/2020
46.55
 482,130 45.49 47.73 44.50 8,620 20,870 -0.9
12/05/2020
45.49
 400,210 43.71 45.49 42.92 26,720 6,200 1.4
11/05/2020
43.71
 288,520 43.19 44.44 43.25 13,100 100 0.9
08/05/2020
43.19
 496,840 44.17 44.97 43.12 8,590 15,120 -0.4
07/05/2020
44.17
 340,880 42.99 44.97 43.51 76,600 2,840 5.0
06/05/2020
42.99
 350,690 40.22 42.99 40.22 9,980 2,280 0.5
05/05/2020
40.22
 181,260 40.22 40.68 39.23 2,130 4,250 -0.1
04/05/2020
40.22
 258,520 41.34 41.34 40.22 9,170 4,090 0.3
29/04/2020
41.34
 243,670 42.06 42.06 41.21 6,320 3,300 0.2
28/04/2020
42.06
 250,210 42.20 42.53 40.88 9,900 400 0.6
27/04/2020
42.20
 467,190 39.95 42.20 40.55 93,210 11,570 5.2
24/04/2020
39.95
 375,720 37.38 39.95 36.59 26,770 410 1.5
23/04/2020
37.38
 217,070 37.38 38.83 36.59 3,550 38,250 -2.0
22/04/2020
37.38
 302,320 37.84 37.84 35.67 10,560 5,070 0.3
21/04/2020
37.84
 535,580 40.68 40.68 37.84 4,990 86,600 -4.8
20/04/2020
40.68
 454,940 40.68 41.54 39.43 4,140 560 0.2
17/04/2020
40.68
 397,140 39.16 40.81 39.56 22,720 1,210 1.3
16/04/2020
39.16
 354,240 37.38 39.69 37.38 14,730 0 0.9
15/04/2020
37.38
 549,210 34.94 37.38 34.94 8,720 71,470 -3.4
14/04/2020
34.94
 172,560 35.27 35.41 33.62 1,380 8,420 -0.4
13/04/2020
35.27
 144,440 35.27 35.87 35.21 4,090 12,950 -0.5
10/04/2020
35.27
 143,230 35.80 36.26 34.94 4,860 2,470 0.1
09/04/2020
35.80
 191,390 35.47 36.59 35.08 4,580 23,180 -1.0
08/04/2020
35.47
 136,450 35.73 35.73 34.28 11,760 320 0.6
07/04/2020
35.73
 318,610 34.02 36.20 34.28 980 2,050 -0.1
06/04/2020
34.02
 84,890 31.81 34.02 33.62 0 1,000 -0.1
03/04/2020
31.81
 128,520 29.74 31.81 30.26 6,260 3,070 0.2
01/04/2020
29.74
 217,950 29.64 30.33 29.01 3,150 103,830 -4.5
31/03/2020
29.64
 280,350 31.84 32.97 29.64 60 110,920 -5.1
30/03/2020
31.84
 165,000 33.69 33.69 31.35 3,220 4,350 -0.1
27/03/2020
33.69
 63,030 34.15 35.47 33.49 210 490 -0.0
26/03/2020
34.15
 95,830 34.94 34.94 33.62 5,630 11,070 -0.3
25/03/2020
34.94
 152,310 33.82 35.87 34.81 3,830 5,240 -0.1
24/03/2020
33.82
 114,070 33.03 34.28 32.97 5,020 200 0.2
23/03/2020
33.03
 200,910 35.47 35.47 33.03 3,420 2,470 0.0
20/03/2020
35.47
 208,660 34.94 35.73 34.61 7,530 25,850 -1.0
19/03/2020
34.94
 118,400 36.33 36.33 34.28 13,020 620 0.7
18/03/2020
36.33
 153,030 36.06 37.12 36.06 13,020 620 0.7
17/03/2020
36.06
 183,630 34.02 36.06 32.31 820 510 0.0
16/03/2020
34.02
 140,480 36.06 36.20 33.95 1,800 810 0.1
13/03/2020
36.06
 263,780 37.12 37.12 34.55 12,980 15,050 -0.1
12/03/2020
37.12
 403,670 39.89 41.47 37.12 470 23,130 -1.3
11/03/2020
39.89
 430,810 42.86 43.51 39.89 2,700 2,410 0.0

Chính sách bảo mật | Điều khoản sử dụng |