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)
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
05/03/2020
42.20
 194,510 43.01 43.89 42.07 4,500 9,460 -0.3
04/03/2020
43.01
 291,500 42.95 45.52 43.01 1,130 32,500 -2.2
03/03/2020
42.95
 238,760 40.19 42.95 40.88 0 36,660 -2.5
02/03/2020
40.19
 166,400 39.12 40.81 38.93 1,000 34,950 -2.2
28/02/2020
39.12
 129,600 40.75 40.75 38.93 15,260 11,980 0.2
27/02/2020
40.75
 147,910 39.24 40.81 38.99 6,210 4,600 0.1
26/02/2020
39.24
 79,240 40.06 40.06 38.62 6,100 180 0.4
25/02/2020
40.06
 238,120 39.12 40.19 36.73 11,130 5,320 0.4
24/02/2020
39.12
 264,160 42.01 42.01 39.12 2,560 1,200 0.1
21/02/2020
42.01
 161,430 42.45 43.39 41.51 1,250 9,220 -0.5
20/02/2020
42.45
 225,110 43.95 44.52 42.26 1,200 7,550 -0.4
19/02/2020
43.95
 133,290 43.95 44.71 43.33 2,010 3,900 -0.1
18/02/2020
43.95
 333,580 42.70 45.46 43.33 8,240 7,060 0.1
17/02/2020
42.70
 250,230 40.31 42.70 39.75 18,200 1,490 1.1
14/02/2020
40.31
 172,420 40.38 41.25 39.37 9,230 0 0.6
13/02/2020
40.38
 125,260 40.81 41.44 40.12 5,680 10,490 -0.3
12/02/2020
40.81
 437,870 39.56 41.88 38.74 17,280 4,390 0.8
11/02/2020
39.56
 454,660 38.11 40.75 38.93 11,870 17,960 -0.4
10/02/2020
38.11
 256,350 35.67 38.11 35.79 32,440 9,200 1.4
07/02/2020
35.67
 272,130 33.34 35.67 33.34 9,920 500 0.5
06/02/2020
33.34
 170,980 31.77 33.53 31.77 43,240 32,780 0.5
05/02/2020
31.77
 148,880 31.46 32.65 31.71 9,300 34,280 -1.3
04/02/2020
31.46
 254,790 32.78 33.47 31.40 58,540 164,030 -5.4
03/02/2020
32.78
 304,180 34.98 35.10 32.65 79,850 123,000 -2.3
31/01/2020
34.98
 299,400 33.22 35.54 33.28 22,000 64,890 -2.4
30/01/2020
33.22
 130,320 33.53 34.35 33.15 29,950 26,450 0.2
22/01/2020
33.53
 147,520 33.28 34.66 32.65 7,340 39,810 -1.7
21/01/2020
33.28
 123,630 33.59 33.91 32.84 420 53,340 -2.8
20/01/2020
33.59
 108,300 33.09 34.85 33.28 3,610 19,680 -0.9
17/01/2020
33.09
 251,890 30.96 33.09 30.71 6,920 80,090 -3.8
16/01/2020
30.96
 45,110 31.05 31.27 30.58 500 5,990 -0.3
15/01/2020
31.05
 58,970 31.14 31.33 30.96 1,620 2,680 -0.1
14/01/2020
31.14
 69,340 31.21 31.71 31.02 3,010 27,240 -1.2
13/01/2020
31.21
 61,630 31.11 31.90 31.11 7,860 30,930 -1.2
10/01/2020
31.11
 285,310 31.52 31.52 29.98 30,910 109,400 -3.8

Chính sách bảo mật | Điều khoản sử dụng |