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
(2026-07-01) 		-13.40 -18.48% 11,790,900 1,350,684 0
55.10
72.50
61
2 tháng
(2026-06-01) 		-13.10 -18.14% 21,484,500 2,221,604 0
55.10
73.60
61
3 tháng
(2026-05-04) 		-26.90 -31.28% 49,053,000 -2,446,539 0
55.10
86.60
61
6 tháng
(2026-02-02) 		-15.85 -21.15% 100,592,600 -1,697,927 49.5
55.10
87.20
61
12 tháng
(2025-08-05) 		-12.70 -17.69% 215,517,100 -687,227 140.8
55.10
92.78
61
24 tháng
(2024-08-12) 		4.61 8.46% 479,511,800 348,661 283.6
52.11
92.78
61
36 tháng
(2023-08-16) 		14.72 33.17% 839,578,300 2,838,847 466.6
38.75
92.78
61
60 tháng
(2021-08-26) 		16.88 39.98% 1,157,765,200 3,053,955 445.4
16.69
92.78
61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2020
44.58
 707,830 43.01 45.15 42.57 37,640 2,100 2.5
27/07/2020
43.01
 893,160 46.21 46.21 43.01 59,260 1,580 4.0
24/07/2020
46.21
 1,405,050 49.67 49.79 46.21 10,990 22,070 -0.8
23/07/2020
49.67
 627,670 49.61 50.80 49.17 15,510 12,300 0.3
22/07/2020
49.61
 1,037,170 51.80 52.37 49.61 6,960 8,290 -0.1
21/07/2020
51.80
 542,940 50.86 51.87 50.23 28,070 2,050 2.1
20/07/2020
50.86
 871,890 53.12 53.69 50.86 2,810 29,080 -2.2
17/07/2020
53.12
 720,950 52.43 53.56 52.18 24,790 8,220 1.4
16/07/2020
52.43
 634,270 52.43 53.37 52.37 12,090 7,080 0.4
15/07/2020
52.43
 1,342,900 50.36 53.37 50.48 55,690 24,350 2.6
14/07/2020
50.36
 514,110 50.74 51.36 50.30 200 18,460 -1.5
13/07/2020
50.74
 926,850 49.61 51.49 48.98 1,590 12,650 -0.9
10/07/2020
49.61
 483,860 49.86 50.92 49.61 1,100 24,860 -1.9
09/07/2020
49.86
 602,140 50.30 51.05 49.61 8,100 80 0.6
08/07/2020
50.30
 847,340 50.05 51.68 49.67 18,390 360 1.5
07/07/2020
50.05
 868,500 49.10 51.80 50.05 15,540 490 1.2
06/07/2020
49.10
 746,210 50.17 51.49 48.98 0 17,030 -1.4
03/07/2020
50.17
 2,318,180 49.98 53.44 50.17 11,250 172,860 -13.8
02/07/2020
49.98
 406,980 46.72 49.98 49.98 0 24,930 -2.0
01/07/2020
46.72
 782,260 43.70 46.72 46.47 2,000 31,080 -2.2
30/06/2020
43.70
 471,750 43.95 45.21 42.82 13,950 2,470 0.8
29/06/2020
43.95
 1,108,280 41.95 44.58 41.76 12,540 2,200 0.7
26/06/2020
41.95
 564,420 42.45 44.27 41.44 12,540 2,200 0.7
25/06/2020
42.45
 789,930 45.21 45.21 42.45 12,700 24,290 -0.8
24/06/2020
45.21
 1,194,010 45.52 48.60 45.21 2,840 104,940 -7.6
23/06/2020
45.52
 2,269,440 42.57 45.52 44.83 10,670 25,310 -1.0
22/06/2020
42.57
 680,980 39.81 42.57 40.19 29,290 5,760 1.5
19/06/2020
39.81
 178,350 39.31 40.75 39.18 16,150 900 1.0
18/06/2020
39.31
 267,290 39.37 39.43 37.49 19,390 3,140 1.0
17/06/2020
39.37
 120,440 40.06 40.19 39.31 630 7,100 -0.4
16/06/2020
40.06
 266,990 39.43 40.19 38.68 2,310 4,300 -0.1
15/06/2020
39.43
 383,160 42.38 42.95 39.43 7,720 89,940 -5.3
12/06/2020
42.38
 303,610 42.07 43.26 41.44 9,350 15,560 -0.4
11/06/2020
42.07
 596,480 43.58 45.84 42.07 28,970 13,460 1.0
10/06/2020
43.58
 418,980 44.27 44.27 42.38 23,880 16,340 0.5
09/06/2020
44.27
 453,560 45.15 45.15 44.14 11,400 1,030 0.7
08/06/2020
45.15
 630,860 45.96 45.96 44.58 9,560 4,120 0.4
05/06/2020
45.96
 323,220 45.21 47.09 45.21 12,960 3,450 0.7
04/06/2020
45.21
 542,240 42.26 45.21 42.26 25,690 53,510 -1.9
03/06/2020
42.26
 1,537,730 45.15 45.15 42.01 44,850 233,850 -12.8
02/06/2020
45.15
 844,250 48.54 48.79 45.15 12,260 10,400 0.2
01/06/2020
48.54
 447,410 47.72 48.98 47.16 10,700 12,240 -0.1
29/05/2020
47.72
 238,500 48.22 48.22 47.09 8,110 5,370 0.2
28/05/2020
48.22
 479,930 46.53 49.29 46.78 74,530 5,000 5.3
27/05/2020
46.53
 1,197,620 43.51 46.53 43.70 14,540 44,580 -2.2
26/05/2020
43.51
 377,220 42.70 43.89 42.57 4,540 3,590 0.1
25/05/2020
42.70
 207,710 42.76 42.95 42.38 1,780 17,940 -1.1
22/05/2020
42.76
 274,320 43.64 43.89 42.70 1,070 9,690 -0.6
21/05/2020
43.64
 274,820 43.77 44.27 42.70 11,420 3,680 0.5
20/05/2020
43.77
 354,870 42.70 44.21 41.88 23,650 500 1.6
19/05/2020
42.70
 333,030 43.01 44.33 42.70 4,960 1,530 0.2
18/05/2020
43.01
 274,500 42.07 43.08 41.69 13,440 200 0.9
15/05/2020
42.07
 420,700 43.33 44.27 42.07 7,350 19,780 -0.9
14/05/2020
43.33
 303,350 44.33 44.39 43.33 930 11,860 -0.8
13/05/2020
44.33
 482,130 43.33 45.46 42.38 8,620 20,870 -0.9
12/05/2020
43.33
 400,210 41.63 43.33 40.88 26,720 6,200 1.4
11/05/2020
41.63
 288,520 41.13 42.32 41.19 13,100 100 0.9
08/05/2020
41.13
 496,840 42.07 42.82 41.07 8,590 15,120 -0.4
07/05/2020
42.07
 340,880 40.94 42.82 41.44 76,600 2,840 5.0
06/05/2020
40.94
 350,690 38.30 40.94 38.30 9,980 2,280 0.5
05/05/2020
38.30
 181,260 38.30 38.74 37.36 2,130 4,250 -0.1
04/05/2020
38.30
 258,520 39.37 39.37 38.30 9,170 4,090 0.3
29/04/2020
39.37
 243,670 40.06 40.06 39.24 6,320 3,300 0.2
28/04/2020
40.06
 250,210 40.19 40.50 38.93 9,900 400 0.6
27/04/2020
40.19
 467,190 38.05 40.19 38.62 93,210 11,570 5.2
24/04/2020
38.05
 375,720 35.60 38.05 34.85 26,770 410 1.5
23/04/2020
35.60
 217,070 35.60 36.98 34.85 3,550 38,250 -2.0
22/04/2020
35.60
 302,320 36.04 36.04 33.97 10,560 5,070 0.3
21/04/2020
36.04
 535,580 38.74 38.74 36.04 4,990 86,600 -4.8
20/04/2020
38.74
 454,940 38.74 39.56 37.55 4,140 560 0.2
17/04/2020
38.74
 397,140 37.30 38.87 37.68 22,720 1,210 1.3
16/04/2020
37.30
 354,240 35.60 37.80 35.60 14,730 0 0.9
15/04/2020
35.60
 549,210 33.28 35.60 33.28 8,720 71,470 -3.4
14/04/2020
33.28
 172,560 33.59 33.72 32.02 1,380 8,420 -0.4
13/04/2020
33.59
 144,440 33.59 34.16 33.53 4,090 12,950 -0.5
10/04/2020
33.59
 143,230 34.10 34.54 33.28 4,860 2,470 0.1
09/04/2020
34.10
 191,390 33.78 34.85 33.41 4,580 23,180 -1.0
08/04/2020
33.78
 136,450 34.03 34.03 32.65 11,760 320 0.6
07/04/2020
34.03
 318,610 32.40 34.47 32.65 980 2,050 -0.1
06/04/2020
32.40
 84,890 30.30 32.40 32.02 0 1,000 -0.1
03/04/2020
30.30
 128,520 28.32 30.30 28.82 6,260 3,070 0.2
01/04/2020
28.32
 217,950 28.22 28.88 27.63 3,150 103,830 -4.5
31/03/2020
28.22
 280,350 30.33 31.40 28.22 60 110,920 -5.1
30/03/2020
30.33
 165,000 32.09 32.09 29.86 3,220 4,350 -0.1
27/03/2020
32.09
 63,030 32.53 33.78 31.90 210 490 -0.0
26/03/2020
32.53
 95,830 33.28 33.28 32.02 5,630 11,070 -0.3
25/03/2020
33.28
 152,310 32.21 34.16 33.15 3,830 5,240 -0.1
24/03/2020
32.21
 114,070 31.46 32.65 31.40 5,020 200 0.2
23/03/2020
31.46
 200,910 33.78 33.78 31.46 3,420 2,470 0.0
20/03/2020
33.78
 208,660 33.28 34.03 32.97 7,530 25,850 -1.0
19/03/2020
33.28
 118,400 34.60 34.60 32.65 13,020 620 0.7
18/03/2020
34.60
 153,030 34.35 35.35 34.35 13,020 620 0.7
17/03/2020
34.35
 183,630 32.40 34.35 30.77 820 510 0.0
16/03/2020
32.40
 140,480 34.35 34.47 32.34 1,800 810 0.1
13/03/2020
34.35
 263,780 35.35 35.35 32.90 12,980 15,050 -0.1
12/03/2020
35.35
 403,670 37.99 39.50 35.35 470 23,130 -1.3
11/03/2020
37.99
 430,810 40.81 41.44 37.99 2,700 2,410 0.0
10/03/2020
40.81
 195,980 40.88 41.44 38.81 11,690 900 0.7
09/03/2020
40.88
 223,240 43.95 43.95 40.88 5,190 1,370 0.2
06/03/2020
43.95
 303,280 42.20 44.52 41.25 8,690 3,320 0.4

Chính sách bảo mật | Điều khoản sử dụng |