CTCP Xây dựng Coteccons (ctd)

84.50
0.40
(0.48%)
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
(2025-11-05) 		-12.70 -13.12% 15,859,700 22,900 1.6
83.90
96.80
84.50
2 tháng
(2025-10-06) 		1 1.20% 53,155,900 980,100 86.5
79
103.50
84.50
3 tháng
(2025-09-08) 		9.10 12.13% 69,565,900 2,238,400 189.3
75
103.50
84.50
6 tháng
(2025-06-09) 		4.80 6.05% 143,308,900 419,694 49.9
74.10
103.50
84.50
12 tháng
(2024-12-10) 		16.81 24.99% 296,968,100 -5,746 97.3
64.30
103.50
84.50
24 tháng
(2023-12-18) 		21.44 34.22% 600,073,200 4,380,833 412.7
58.13
103.50
84.50
36 tháng
(2022-12-21) 		59.35 239.76% 812,640,900 439,406 146.3
24.05
103.50
84.50
60 tháng
(2020-12-31) 		27.54 48.69% 1,142,855,950 2,965,442 278.2
18.62
103.50
84.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2019
74.99
 156,830 74.99 75.74 73.97 101,300 25,700 8.4
15/07/2019
74.99
 145,770 75.26 75.53 73.90 85,680 7,570 8.6
12/07/2019
75.26
 221,280 73.70 75.40 73.90 213,940 37,000 19.5
11/07/2019
73.70
 200,600 72.68 74.04 72.68 267,480 10,440 27.8
10/07/2019
72.68
 211,110 70.91 72.68 70.91 137,890 32,650 11.1
09/07/2019
70.91
 127,390 70.85 71.52 70.44 78,000 96,180 -1.9
08/07/2019
70.85
 70,700 71.46 71.93 69.96 10 1,420 -0.1
05/07/2019
71.46
 33,360 72.68 72.68 71.39 153,080 155,860 -0.3
04/07/2019
72.68
 49,210 72.54 73.36 72.54 200 120 0.0
03/07/2019
72.54
 155,350 71.05 72.61 70.03 211,200 251,690 -4.3
02/07/2019
71.05
 94,730 71.12 71.12 70.30 52,380 0 5.5
01/07/2019
71.12
 63,670 72.68 72.68 70.64 6,760 510 0.7
28/06/2019
72.68
 126,550 69.35 72.68 68.60 289,250 200,170 9.3
27/06/2019
69.35
 115,140 69.55 69.96 69.28 31,820 0 3.3
26/06/2019
69.55
 110,460 69.28 69.96 68.60 100,200 30 10.2
25/06/2019
69.28
 178,200 66.57 70.51 66.29 43,420 1,590 4.2
24/06/2019
66.57
 74,580 66.23 66.57 65.89 1,330 0 0.1
21/06/2019
66.23
 39,220 65.89 66.36 65.68 10,970 610 1.0
20/06/2019
65.89
 91,960 66.23 66.91 65.89 300 6,390 -0.6
19/06/2019
66.23
 43,540 65.75 66.70 65.89 0 2,830 -0.3
18/06/2019
65.75
 88,410 67.31 67.79 65.62 3,000 1,000 0.2
17/06/2019
67.31
 123,460 69.49 69.49 66.63 520 10,860 -1.0
14/06/2019
69.49
 46,850 70.85 70.85 69.28 280 2,510 -0.2
13/06/2019
70.85
 34,220 71.93 72.20 70.85 480 0 0.1
12/06/2019
71.93
 28,630 72.07 72.54 71.93 9,250 0 1.0
11/06/2019
72.07
 27,850 72.07 72.34 72.00 180 0 0.0
10/06/2019
72.07
 37,210 71.73 72.68 71.66 100 2,580 -0.3
07/06/2019
71.73
 50,660 72.68 72.68 71.59 1,730 0 0.2
06/06/2019
72.68
 41,540 72.68 73.36 71.32 40 0 0.0
05/06/2019
72.68
 25,090 72.20 74.04 72.68 550 1,030 -0.1
04/06/2019
72.20
 44,580 75.33 75.46 72.20 5,660 920 0.5
03/06/2019
75.33
 86,360 75.40 75.60 72.00 35,210 1,500 3.7
31/05/2019
75.40
 27,200 76.08 76.62 75.40 270 140 0.0
30/05/2019
76.08
 37,380 75.46 77.09 75.06 1,100 60 0.1
29/05/2019
75.46
 72,640 76.75 76.75 75.40 5,500 200 0.6
28/05/2019
76.75
 41,950 77.43 77.98 76.75 120 1,380 -0.1
27/05/2019
77.43
 92,060 78.25 78.25 77.43 190 1,870 -0.2
24/05/2019
78.25
 63,710 78.25 78.66 77.98 130 2,250 -0.2
23/05/2019
78.25
 42,500 78.32 78.72 78.11 1,000 150 0.1
22/05/2019
78.32
 37,950 78.59 78.79 78.18 100 950 -0.1
21/05/2019
78.59
 119,230 79.81 79.81 78.18 1,730 62,660 -7.0
20/05/2019
79.81
 41,630 80.15 80.15 78.79 1,420 270 0.1
17/05/2019
80.15
 55,810 80.83 81.17 79.54 30 15,040 -1.8
16/05/2019
80.83
 91,750 79.47 80.83 79.40 30 130 -0.0
15/05/2019
79.47
 129,120 77.77 79.88 77.77 80 1,910 -0.2
14/05/2019
77.77
 107,530 79.20 79.47 77.43 350 1,040 -0.1
13/05/2019
79.20
 57,910 79.61 80.83 79.20 4,860 3,680 0.1
10/05/2019
79.61
 139,060 79.47 80.97 79.47 80 61,130 -7.2
09/05/2019
79.47
 48,370 80.29 80.29 79.47 620 0 0.1
08/05/2019
80.29
 92,530 80.97 80.97 80.15 1,020 830 0.0
07/05/2019
80.97
 46,880 81.17 81.58 80.97 1,000 60 0.1
06/05/2019
81.17
 82,050 82.53 82.53 80.83 1,900 0 0.2
03/05/2019
82.53
 83,910 81.85 82.53 81.37 5,600 21,000 -1.9
02/05/2019
81.85
 53,090 82.05 82.05 81.51 2,440 160 0.3
26/04/2019
82.05
 82,680 82.12 82.26 81.17 750 30,000 -3.5
25/04/2019
82.12
 97,870 82.19 82.53 81.85 20,120 12,880 0.9
24/04/2019
82.19
 110,990 81.58 82.19 81.17 40,000 15,240 3.0
23/04/2019
81.58
 180,470 81.17 81.85 81.03 51,460 32,500 2.3
22/04/2019
81.17
 377,800 82.53 82.53 80.63 213,090 25,460 22.4
19/04/2019
82.53
 222,600 81.92 82.87 81.71 85,800 73,950 1.4
18/04/2019
81.92
 264,910 82.60 82.60 81.51 93,020 33,410 7.2
17/04/2019
82.60
 240,130 84.23 84.23 82.19 530 180 0.0
16/04/2019
84.23
 182,590 85.65 85.65 83.00 2,380 0 0.3
12/04/2019
85.65
 270,900 82.66 85.86 82.87 50,710 30,500 2.5
11/04/2019
82.66
 990,750 82.73 86.26 81.31 159,480 704,590 -66.3
10/04/2019
82.73
 698,410 88.91 88.91 82.73 34,930 455,150 -51.3
09/04/2019
88.91
 651,760 95.57 95.57 88.91 96,490 338,860 -31.6
08/04/2019
95.57
 42,980 95.57 96.45 95.43 3,830 0 0.5
05/04/2019
95.57
 132,940 95.71 96.72 95.37 76,140 7,490 9.7
04/04/2019
95.71
 52,470 96.72 96.93 95.71 25,810 30,000 -0.6
03/04/2019
96.72
 57,200 96.79 96.79 95.16 40,230 30,100 1.4
02/04/2019
96.79
 110,590 96.39 97.13 95.71 56,260 34,160 3.1
01/04/2019
96.39
 65,930 97.40 97.40 95.77 29,430 3,000 3.7
29/03/2019
97.40
 89,830 99.17 99.31 97.13 21,690 100 3.1
28/03/2019
99.17
 212,520 96.45 99.17 95.77 117,830 120 17.0
27/03/2019
96.45
 42,890 95.37 96.45 95.37 32,220 0 4.5
26/03/2019
95.37
 79,900 93.74 95.37 93.06 39,640 7,200 4.5
25/03/2019
93.74
 88,450 97.06 97.06 93.74 47,100 3,000 6.2
22/03/2019
97.06
 114,810 96.45 97.06 95.09 96,640 0 13.7
21/03/2019
96.45
 194,380 96.39 97.00 95.77 146,850 2,020 20.6
20/03/2019
96.39
 85,310 96.66 97.13 95.09 44,480 1,030 6.1
19/03/2019
96.66
 203,850 96.25 97.47 96.11 126,810 10,470 16.6
18/03/2019
96.25
 95,970 96.45 96.93 95.91 61,820 4,900 8.1
15/03/2019
96.45
 139,980 97.95 98.02 96.45 56,420 2,620 7.7
14/03/2019
97.95
 176,420 96.45 98.35 96.45 53,980 21,420 4.7
13/03/2019
96.45
 158,550 96.39 96.72 96.11 93,100 2,590 12.8
12/03/2019
96.39
 298,250 95.77 97.06 95.23 111,280 2,400 15.4
11/03/2019
95.77
 152,130 95.84 96.45 93.74 43,620 0 6.1
08/03/2019
95.84
 427,970 92.04 98.42 90.68 184,690 6,870 24.9
07/03/2019
92.04
 237,200 90.34 92.38 89.59 30,620 34,370 -0.5
06/03/2019
90.34
 185,040 90.68 91.70 89.59 790 102,190 -13.5
05/03/2019
90.68
 187,880 91.15 92.38 90.68 4,820 93,500 -11.9
04/03/2019
91.15
 154,640 91.15 92.99 91.15 1,430 101,780 -13.5
01/03/2019
91.15
 51,090 90.88 91.70 91.02 1,000 4,700 -0.5
28/02/2019
90.88
 124,220 92.72 93.40 90.88 3,240 12,100 -1.2
27/02/2019
92.72
 49,860 92.11 92.99 92.11 9,330 5,000 0.6
26/02/2019
92.11
 81,830 92.38 93.74 91.70 4,010 14,280 -1.4
25/02/2019
92.38
 71,570 91.15 93.06 91.15 3,020 14,900 -1.6
22/02/2019
91.15
 111,040 93.06 93.06 91.15 230 31,840 -4.3
21/02/2019
93.06
 82,600 93.12 93.12 92.38 50 24,960 -3.4

Chính sách bảo mật | Điều khoản sử dụng |