CTCP Xây dựng Coteccons (ctd)

86.80
0.80
(0.93%)
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
(2026-03-30) 		6 7.50% 18,801,900 593,693 35.0
74.86
87.20
86.80
2 tháng
(2026-03-02) 		2.19 2.61% 37,578,300 612,193 37.1
71.62
87.20
86.80
3 tháng
(2026-01-29) 		13.71 18.97% 52,801,800 511,693 30.9
71.62
87.20
86.80
6 tháng
(2025-10-31) 		-6.78 -7.31% 98,354,700 588,293 38.6
68.95
92.78
86.80
12 tháng
(2025-05-05) 		13.39 18.44% 249,630,800 742,353 156.9
66.42
92.78
86.80
24 tháng
(2024-05-09) 		25.86 42.99% 512,406,400 4,573,470 419.3
52.11
92.78
86.80
36 tháng
(2023-05-15) 		44.14 105.44% 848,266,700 1,415,167 207.9
38.75
92.78
86.80
60 tháng
(2021-05-25) 		48.15 127.23% 1,137,957,300 4,642,975 392.5
16.69
92.78
86.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/01/2020
31.52
 70,230 31.65 32.46 31.52 0 28,040 -1.4
08/01/2020
31.65
 104,260 32.34 32.34 31.58 240 6,690 -0.3
07/01/2020
32.34
 77,310 33.03 33.15 32.02 7,700 7,890 -0.0
06/01/2020
33.03
 28,890 33.47 33.47 32.71 1,870 10 0.1
03/01/2020
33.47
 135,390 33.15 34.41 33.47 18,100 32,500 -0.8
02/01/2020
33.15
 123,270 32.21 34.03 32.21 6,860 75,560 -3.6
31/12/2019
32.21
 119,970 33.22 33.22 32.02 70 20,270 -1.0
30/12/2019
33.22
 109,630 33.84 33.84 33.03 1,450 56,200 -2.9
27/12/2019
33.84
 70,710 34.66 34.66 33.84 160 38,810 -2.1
26/12/2019
34.66
 60,090 34.85 35.16 34.35 5,660 36,260 -1.7
25/12/2019
34.85
 128,320 33.34 35.41 32.97 10,160 5,270 0.3
24/12/2019
33.34
 134,890 34.98 34.98 33.28 1,450 56,200 -2.9
23/12/2019
34.98
 100,300 36.42 36.54 34.98 860 5,360 -0.3
20/12/2019
36.42
 118,740 38.30 38.81 36.42 320 1,950 -0.1
19/12/2019
38.30
 41,820 38.74 38.93 38.30 1,770 3,150 -0.1
18/12/2019
38.74
 23,980 38.87 39.43 38.74 3,100 1,780 0.1
17/12/2019
38.87
 20,670 39.50 39.81 38.87 330 1,850 -0.1
16/12/2019
39.50
 20,880 38.93 39.50 38.62 790 1,290 -0.0
13/12/2019
38.93
 50,710 39.56 39.87 38.87 3,690 14,190 -0.7
12/12/2019
39.56
 14,330 39.24 40.12 38.74 230 50 0.0
11/12/2019
39.24
 31,500 39.43 39.56 38.74 2,500 4,150 -0.1
10/12/2019
39.43
 45,690 40.44 40.69 39.43 5,050 4,890 0.0
09/12/2019
40.44
 62,930 41.07 41.76 40.31 3,360 1,520 0.1
06/12/2019
41.07
 57,440 40.00 41.82 39.68 6,730 100 0.4
05/12/2019
40.00
 33,220 39.24 40.81 39.12 7,970 2,500 0.3
04/12/2019
39.24
 53,540 39.24 39.50 39.12 5,250 2,710 0.2
03/12/2019
39.24
 93,620 39.56 39.68 38.93 5,790 3,380 0.2
02/12/2019
39.56
 50,170 39.87 40.00 39.43 6,480 200 0.4
29/11/2019
39.87
 82,730 40.19 40.75 39.37 4,890 2,870 0.1

Chính sách bảo mật | Điều khoản sử dụng |