CTCP Xây dựng Coteccons (ctd)

76.50
-0.80
(-1.03%)
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
(2025-12-29) 		2.40 3.20% 14,380,800 276,100 21.8
72.40
77.30
76.50
2 tháng
(2025-12-01) 		-3.08 -3.83% 24,027,900 -111,000 -8.5
72.40
82.48
76.50
3 tháng
(2025-10-30) 		-16.82 -17.87% 46,226,300 11,100 3.1
72.40
97.42
76.50
6 tháng
(2025-08-01) 		0.12 0.15% 114,665,800 1,072,600 95.3
69.75
97.42
76.50
12 tháng
(2025-02-03) 		10 14.86% 291,255,500 -236,512 80.6
60.52
97.42
76.50
24 tháng
(2024-02-15) 		15.17 24.42% 562,020,900 5,428,733 480.8
54.71
97.42
76.50
36 tháng
(2023-02-13) 		54.35 236.81% 825,992,200 364,112 140.5
22.95
97.42
76.50
60 tháng
(2021-02-23) 		25.16 48.25% 1,127,567,800 3,491,982 318.1
17.53
97.42
76.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2019
59.14
 41,650 58.69 60.10 58.82 180 0 0.0
04/09/2019
58.69
 55,910 59.97 59.97 57.60 910 7,040 -0.6
03/09/2019
59.97
 22,350 60.55 61.38 59.97 1,850 3,200 -0.1
30/08/2019
60.55
 31,350 61.63 62.02 60.42 20 400 -0.0
29/08/2019
61.63
 18,370 62.21 62.21 61.63 20 200 -0.0
28/08/2019
62.21
 18,070 62.02 62.34 61.89 0 900 -0.1
27/08/2019
62.02
 30,890 62.02 62.66 62.02 150 70 0.0
26/08/2019
62.02
 57,580 63.87 63.87 62.02 0 0 0
23/08/2019
63.87
 33,310 63.93 63.93 63.49 20 2,600 -0.3
22/08/2019
63.93
 41,480 65.15 65.15 63.93 510 13,770 -1.3
21/08/2019
65.15
 32,950 65.02 65.79 64.57 80 4,230 -0.4
20/08/2019
65.02
 48,640 65.85 65.85 65.02 20 1,000 -0.1
19/08/2019
65.85
 27,580 65.21 65.85 65.02 0 490 -0.0
16/08/2019
65.21
 33,120 65.15 65.79 64.19 20 0 0.0
15/08/2019
65.15
 33,300 65.21 65.21 63.93 20 920 -0.1
14/08/2019
65.21
 40,500 63.42 65.53 63.29 200 310 -0.0
13/08/2019
63.42
 59,290 65.21 65.21 62.72 190 0 0.0
12/08/2019
65.21
 45,220 67.32 68.41 65.21 820 6,080 -0.5
09/08/2019
67.32
 40,710 68.41 69.05 67.26 240 10,530 -1.1
08/08/2019
68.41
 35,170 70.39 71.61 67.13 0 230 -0.0
07/08/2019
70.39
 33,180 72.25 72.25 70.39 1,160 12,420 -1.3
06/08/2019
72.25
 135,420 73.52 73.52 70.97 7,841,500 7,807,740 3.8
05/08/2019
73.52
 254,120 72.25 73.52 71.61 305,000 55,710 28.6
02/08/2019
72.25
 133,760 71.61 72.25 70.58 110,010 100 12.4
01/08/2019
71.61
 69,550 72.25 72.25 70.97 105,460 99,430 0.7
31/07/2019
72.25
 68,120 72.88 72.88 71.35 180 276,500 -33.7
30/07/2019
72.88
 130,000 73.52 73.52 71.29 102,040 130,030 -4.4
29/07/2019
73.52
 239,330 72.05 73.52 70.45 213,860 6,520 23.7
26/07/2019
72.05
 128,980 72.25 72.25 70.97 77,450 180 8.7
25/07/2019
72.25
 249,630 71.93 72.25 70.77 216,760 80,520 15.4
24/07/2019
71.93
 136,650 71.73 71.93 70.33 91,170 200 10.2
23/07/2019
71.73
 160,780 71.61 71.73 70.33 218,810 80,500 15.5
22/07/2019
71.61
 102,610 71.03 71.61 68.92 97,920 51,720 5.2
19/07/2019
71.03
 227,760 70.97 71.86 70.77 246,830 1,330 27.3
18/07/2019
70.97
 547,610 71.93 71.93 66.94 552,363 298,783 27.4
17/07/2019
71.93
 218,700 70.58 72.05 70.07 149,800 37,280 12.6
16/07/2019
70.58
 156,830 70.58 71.29 69.62 101,300 25,700 8.4
15/07/2019
70.58
 145,770 70.84 71.09 69.56 85,680 7,570 8.6
12/07/2019
70.84
 221,280 69.37 70.97 69.56 213,940 37,000 19.5
11/07/2019
69.37
 200,600 68.41 69.69 68.41 267,480 10,440 27.8
10/07/2019
68.41
 211,110 66.75 68.41 66.75 137,890 32,650 11.1
09/07/2019
66.75
 127,390 66.68 67.32 66.30 78,000 96,180 -1.9
08/07/2019
66.68
 70,700 67.26 67.71 65.85 10 1,420 -0.1
05/07/2019
67.26
 33,360 68.41 68.41 67.19 153,080 155,860 -0.3
04/07/2019
68.41
 49,210 68.28 69.05 68.28 200 120 0.0
03/07/2019
68.28
 155,350 66.87 68.35 65.92 211,200 251,690 -4.3
02/07/2019
66.87
 94,730 66.94 66.94 66.17 52,380 0 5.5
01/07/2019
66.94
 63,670 68.41 68.41 66.49 6,760 510 0.7
28/06/2019
68.41
 126,550 65.28 68.41 64.57 289,250 200,170 9.3
27/06/2019
65.28
 115,140 65.47 65.85 65.21 31,820 0 3.3
26/06/2019
65.47
 110,460 65.21 65.85 64.57 100,200 30 10.2
25/06/2019
65.21
 178,200 62.66 66.36 62.40 43,420 1,590 4.2
24/06/2019
62.66
 74,580 62.34 62.66 62.02 1,330 0 0.1
21/06/2019
62.34
 39,220 62.02 62.46 61.82 10,970 610 1.0
20/06/2019
62.02
 91,960 62.34 62.97 62.02 300 6,390 -0.6
19/06/2019
62.34
 43,540 61.89 62.78 62.02 0 2,830 -0.3
18/06/2019
61.89
 88,410 63.36 63.81 61.76 3,000 1,000 0.2
17/06/2019
63.36
 123,460 65.40 65.40 62.72 520 10,860 -1.0
14/06/2019
65.40
 46,850 66.68 66.68 65.21 280 2,510 -0.2
13/06/2019
66.68
 34,220 67.71 67.96 66.68 480 0 0.1
12/06/2019
67.71
 28,630 67.83 68.28 67.71 9,250 0 1.0
11/06/2019
67.83
 27,850 67.83 68.09 67.77 180 0 0.0
10/06/2019
67.83
 37,210 67.51 68.41 67.45 100 2,580 -0.3
07/06/2019
67.51
 50,660 68.41 68.41 67.39 1,730 0 0.2
06/06/2019
68.41
 41,540 68.41 69.05 67.13 40 0 0.0
05/06/2019
68.41
 25,090 67.96 69.69 68.41 550 1,030 -0.1
04/06/2019
67.96
 44,580 70.90 71.03 67.96 5,660 920 0.5
03/06/2019
70.90
 86,360 70.97 71.16 67.77 35,210 1,500 3.7
31/05/2019
70.97
 27,200 71.61 72.12 70.97 270 140 0.0
30/05/2019
71.61
 37,380 71.03 72.56 70.65 1,100 60 0.1
29/05/2019
71.03
 72,640 72.25 72.25 70.97 5,500 200 0.6
28/05/2019
72.25
 41,950 72.88 73.40 72.25 120 1,380 -0.1
27/05/2019
72.88
 92,060 73.65 73.65 72.88 190 1,870 -0.2
24/05/2019
73.65
 63,710 73.65 74.04 73.40 130 2,250 -0.2
23/05/2019
73.65
 42,500 73.72 74.10 73.52 1,000 150 0.1
22/05/2019
73.72
 37,950 73.97 74.16 73.59 100 950 -0.1
21/05/2019
73.97
 119,230 75.12 75.12 73.59 1,730 62,660 -7.0
20/05/2019
75.12
 41,630 75.44 75.44 74.16 1,420 270 0.1
17/05/2019
75.44
 55,810 76.08 76.40 74.87 30 15,040 -1.8
16/05/2019
76.08
 91,750 74.80 76.08 74.74 30 130 -0.0
15/05/2019
74.80
 129,120 73.20 75.19 73.20 80 1,910 -0.2
14/05/2019
73.20
 107,530 74.55 74.80 72.88 350 1,040 -0.1
13/05/2019
74.55
 57,910 74.93 76.08 74.55 4,860 3,680 0.1
10/05/2019
74.93
 139,060 74.80 76.21 74.80 80 61,130 -7.2
09/05/2019
74.80
 48,370 75.57 75.57 74.80 620 0 0.1
08/05/2019
75.57
 92,530 76.21 76.21 75.44 1,020 830 0.0
07/05/2019
76.21
 46,880 76.40 76.78 76.21 1,000 60 0.1
06/05/2019
76.40
 82,050 77.68 77.68 76.08 1,900 0 0.2
03/05/2019
77.68
 83,910 77.04 77.68 76.59 5,600 21,000 -1.9
02/05/2019
77.04
 53,090 77.23 77.23 76.72 2,440 160 0.3
26/04/2019
77.23
 82,680 77.30 77.42 76.40 750 30,000 -3.5
25/04/2019
77.30
 97,870 77.36 77.68 77.04 20,120 12,880 0.9
24/04/2019
77.36
 110,990 76.78 77.36 76.40 40,000 15,240 3.0
23/04/2019
76.78
 180,470 76.40 77.04 76.27 51,460 32,500 2.3
22/04/2019
76.40
 377,800 77.68 77.68 75.89 213,090 25,460 22.4
19/04/2019
77.68
 222,600 77.10 78.00 76.91 85,800 73,950 1.4
18/04/2019
77.10
 264,910 77.74 77.74 76.72 93,020 33,410 7.2
17/04/2019
77.74
 240,130 79.28 79.28 77.36 530 180 0.0
16/04/2019
79.28
 182,590 80.62 80.62 78.13 2,380 0 0.3
12/04/2019
80.62
 270,900 77.81 80.81 78.00 50,710 30,500 2.5

Chính sách bảo mật | Điều khoản sử dụng |