CTCP Xây dựng Coteccons (ctd)

81.50
1.10
(1.37%)
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)
10/03/2020
42.86
 195,980 42.92 43.51 40.75 11,690 900 0.7
09/03/2020
42.92
 223,240 46.15 46.15 42.92 5,190 1,370 0.2
06/03/2020
46.15
 303,280 44.31 46.75 43.32 8,690 3,320 0.4
05/03/2020
44.31
 194,510 45.16 46.09 44.17 4,500 9,460 -0.3
04/03/2020
45.16
 291,500 45.10 47.80 45.16 1,130 32,500 -2.2
03/03/2020
45.10
 238,760 42.20 45.10 42.92 0 36,660 -2.5
02/03/2020
42.20
 166,400 41.08 42.86 40.88 1,000 34,950 -2.2
28/02/2020
41.08
 129,600 42.79 42.79 40.88 15,260 11,980 0.2
27/02/2020
42.79
 147,910 41.21 42.86 40.94 6,210 4,600 0.1
26/02/2020
41.21
 79,240 42.06 42.06 40.55 6,100 180 0.4
25/02/2020
42.06
 238,120 41.08 42.20 38.57 11,130 5,320 0.4
24/02/2020
41.08
 264,160 44.11 44.11 41.08 2,560 1,200 0.1
21/02/2020
44.11
 161,430 44.57 45.56 43.58 1,250 9,220 -0.5
20/02/2020
44.57
 225,110 46.15 46.75 44.37 1,200 7,550 -0.4
19/02/2020
46.15
 133,290 46.15 46.94 45.49 2,010 3,900 -0.1
18/02/2020
46.15
 333,580 44.83 47.73 45.49 8,240 7,060 0.1
17/02/2020
44.83
 250,230 42.33 44.83 41.73 18,200 1,490 1.1
14/02/2020
42.33
 172,420 42.39 43.32 41.34 9,230 0 0.6
13/02/2020
42.39
 125,260 42.86 43.51 42.13 5,680 10,490 -0.3
12/02/2020
42.86
 437,870 41.54 43.98 40.68 17,280 4,390 0.8
11/02/2020
41.54
 454,660 40.02 42.79 40.88 11,870 17,960 -0.4
10/02/2020
40.02
 256,350 37.45 40.02 37.58 32,440 9,200 1.4
07/02/2020
37.45
 272,130 35.01 37.45 35.01 9,920 500 0.5
06/02/2020
35.01
 170,980 33.36 35.21 33.36 43,240 32,780 0.5
05/02/2020
33.36
 148,880 33.03 34.28 33.30 9,300 34,280 -1.3
04/02/2020
33.03
 254,790 34.42 35.14 32.97 58,540 164,030 -5.4
03/02/2020
34.42
 304,180 36.72 36.86 34.28 79,850 123,000 -2.3
31/01/2020
36.72
 299,400 34.88 37.32 34.94 22,000 64,890 -2.4
30/01/2020
34.88
 130,320 35.21 36.06 34.81 29,950 26,450 0.2
22/01/2020
35.21
 147,520 34.94 36.39 34.28 7,340 39,810 -1.7
21/01/2020
34.94
 123,630 35.27 35.60 34.48 420 53,340 -2.8
20/01/2020
35.27
 108,300 34.75 36.59 34.94 3,610 19,680 -0.9
17/01/2020
34.75
 251,890 32.50 34.75 32.24 6,920 80,090 -3.8
16/01/2020
32.50
 45,110 32.60 32.83 32.11 500 5,990 -0.3
15/01/2020
32.60
 58,970 32.70 32.90 32.50 1,620 2,680 -0.1
14/01/2020
32.70
 69,340 32.77 33.30 32.57 3,010 27,240 -1.2
13/01/2020
32.77
 61,630 32.67 33.49 32.67 7,860 30,930 -1.2
10/01/2020
32.67
 285,310 33.10 33.10 31.48 30,910 109,400 -3.8
09/01/2020
33.10
 70,230 33.23 34.09 33.10 0 28,040 -1.4
08/01/2020
33.23
 104,260 33.95 33.95 33.16 240 6,690 -0.3
07/01/2020
33.95
 77,310 34.68 34.81 33.62 7,700 7,890 -0.0
06/01/2020
34.68
 28,890 35.14 35.14 34.35 1,870 10 0.1
03/01/2020
35.14
 135,390 34.81 36.13 35.14 18,100 32,500 -0.8
02/01/2020
34.81
 123,270 33.82 35.73 33.82 6,860 75,560 -3.6
31/12/2019
33.82
 119,970 34.88 34.88 33.62 70 20,270 -1.0
30/12/2019
34.88
 109,630 35.54 35.54 34.68 1,450 56,200 -2.9
27/12/2019
35.54
 70,710 36.39 36.39 35.54 160 38,810 -2.1
26/12/2019
36.39
 60,090 36.59 36.92 36.06 5,660 36,260 -1.7
25/12/2019
36.59
 128,320 35.01 37.19 34.61 10,160 5,270 0.3
24/12/2019
35.01
 134,890 36.72 36.72 34.94 1,450 56,200 -2.9
23/12/2019
36.72
 100,300 38.24 38.37 36.72 860 5,360 -0.3
20/12/2019
38.24
 118,740 40.22 40.75 38.24 320 1,950 -0.1
19/12/2019
40.22
 41,820 40.68 40.88 40.22 1,770 3,150 -0.1
18/12/2019
40.68
 23,980 40.81 41.40 40.68 3,100 1,780 0.1
17/12/2019
40.81
 20,670 41.47 41.80 40.81 330 1,850 -0.1
16/12/2019
41.47
 20,880 40.88 41.47 40.55 790 1,290 -0.0
13/12/2019
40.88
 50,710 41.54 41.87 40.81 3,690 14,190 -0.7
12/12/2019
41.54
 14,330 41.21 42.13 40.68 230 50 0.0
11/12/2019
41.21
 31,500 41.40 41.54 40.68 2,500 4,150 -0.1
10/12/2019
41.40
 45,690 42.46 42.72 41.40 5,050 4,890 0.0
09/12/2019
42.46
 62,930 43.12 43.84 42.33 3,360 1,520 0.1
06/12/2019
43.12
 57,440 42.00 43.91 41.67 6,730 100 0.4
05/12/2019
42.00
 33,220 41.21 42.86 41.08 7,970 2,500 0.3
04/12/2019
41.21
 53,540 41.21 41.47 41.08 5,250 2,710 0.2
03/12/2019
41.21
 93,620 41.54 41.67 40.88 5,790 3,380 0.2
02/12/2019
41.54
 50,170 41.87 42.00 41.40 6,480 200 0.4
29/11/2019
41.87
 82,730 42.20 42.79 41.34 4,890 2,870 0.1
28/11/2019
42.20
 86,060 43.71 44.04 42.20 160 22,970 -1.5
27/11/2019
43.71
 17,780 43.98 44.37 43.71 2,270 690 0.1
26/11/2019
43.98
 22,560 43.98 44.97 43.98 3,180 0 0.2
25/11/2019
43.98
 52,850 43.25 45.16 42.86 4,400 40 0.3
22/11/2019
43.25
 152,570 44.83 45.43 42.99 8,150 71,090 -4.2
21/11/2019
44.83
 92,320 46.75 46.75 44.83 4,100 2,180 0.1
20/11/2019
46.75
 28,290 46.81 47.34 46.35 1,430 2,460 -0.1
19/11/2019
46.81
 89,730 46.61 47.73 46.61 3,760 39,640 -2.5
18/11/2019
46.61
 115,510 45.43 47.80 44.97 5,790 54,600 -3.5
15/11/2019
45.43
 65,480 45.49 45.49 44.90 3,530 4,000 -0.0
14/11/2019
45.49
 118,100 46.28 46.28 44.83 2,730 24,100 -1.5
13/11/2019
46.28
 156,900 47.01 48.13 46.15 3,140 91,960 -6.3
12/11/2019
47.01
 148,330 48.13 48.66 47.01 13,910 35,180 -1.5
11/11/2019
48.13
 64,860 49.12 49.45 48.13 4,370 19,920 -1.1
08/11/2019
49.12
 63,590 49.45 49.98 49.12 1,930 30,380 -2.1
07/11/2019
49.45
 91,940 49.51 49.98 49.45 6,440 65,350 -4.4
06/11/2019
49.51
 146,890 49.12 49.84 49.12 15,720 104,570 -6.7
05/11/2019
49.12
 285,990 49.12 50.31 48.99 30,480 216,340 -14.0
04/11/2019
49.12
 163,130 50.17 50.37 49.12 14,410 59,160 -3.4
01/11/2019
50.17
 157,030 52.09 52.09 50.17 1,020 39,500 -3.0
31/10/2019
52.09
 23,400 52.28 52.75 51.95 1,860 1,190 0.1
30/10/2019
52.28
 32,120 51.89 52.75 51.49 1,230 800 0.0
29/10/2019
51.89
 95,440 52.42 52.75 51.76 1,050 3,900 -0.2
28/10/2019
52.42
 70,950 54.06 54.26 52.42 40 2,310 -0.2
25/10/2019
54.06
 54,570 54.92 54.92 53.93 1,210 8,490 -0.6
24/10/2019
54.92
 33,160 54.72 55.12 54.59 2,560 10,020 -0.6
23/10/2019
54.72
 19,560 54.59 55.38 54.59 1,830 740 0.1
22/10/2019
54.59
 110,200 56.50 56.50 54.06 7,130 10,760 -0.3
21/10/2019
56.50
 59,120 57.56 57.76 56.50 1,220 230 0.1
18/10/2019
57.56
 30,990 58.02 58.35 57.36 1,000 4,070 -0.3
17/10/2019
58.02
 41,340 58.68 58.74 58.02 30 2,510 -0.2
16/10/2019
58.68
 51,230 59.21 59.67 58.68 1,050 22,520 -1.9
15/10/2019
59.21
 37,640 59.21 59.34 58.55 1,480 5,520 -0.4

Chính sách bảo mật | Điều khoản sử dụng |