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)
11/04/2019
77.81
 990,750 77.87 81.20 76.53 159,480 704,590 -66.3
10/04/2019
77.87
 698,410 83.69 83.69 77.87 34,930 455,150 -51.3
09/04/2019
83.69
 651,760 89.95 89.95 83.69 96,490 338,860 -31.6
08/04/2019
89.95
 42,980 89.95 90.79 89.83 3,830 0 0.5
05/04/2019
89.95
 132,940 90.08 91.04 89.76 76,140 7,490 9.7
04/04/2019
90.08
 52,470 91.04 91.23 90.08 25,810 30,000 -0.6
03/04/2019
91.04
 57,200 91.11 91.11 89.57 40,230 30,100 1.4
02/04/2019
91.11
 110,590 90.72 91.43 90.08 56,260 34,160 3.1
01/04/2019
90.72
 65,930 91.68 91.68 90.15 29,430 3,000 3.7
29/03/2019
91.68
 89,830 93.34 93.47 91.43 21,690 100 3.1
28/03/2019
93.34
 212,520 90.79 93.34 90.15 117,830 120 17.0
27/03/2019
90.79
 42,890 89.76 90.79 89.76 32,220 0 4.5
26/03/2019
89.76
 79,900 88.23 89.76 87.59 39,640 7,200 4.5
25/03/2019
88.23
 88,450 91.36 91.36 88.23 47,100 3,000 6.2
22/03/2019
91.36
 114,810 90.79 91.36 89.51 96,640 0 13.7
21/03/2019
90.79
 194,380 90.72 91.30 90.15 146,850 2,020 20.6
20/03/2019
90.72
 85,310 90.98 91.43 89.51 44,480 1,030 6.1
19/03/2019
90.98
 203,850 90.59 91.74 90.47 126,810 10,470 16.6
18/03/2019
90.59
 95,970 90.79 91.23 90.27 61,820 4,900 8.1
15/03/2019
90.79
 139,980 92.19 92.26 90.79 56,420 2,620 7.7
14/03/2019
92.19
 176,420 90.79 92.58 90.79 53,980 21,420 4.7
13/03/2019
90.79
 158,550 90.72 91.04 90.47 93,100 2,590 12.8
12/03/2019
90.72
 298,250 90.15 91.36 89.64 111,280 2,400 15.4
11/03/2019
90.15
 152,130 90.21 90.79 88.23 43,620 0 6.1
08/03/2019
90.21
 427,970 86.63 92.64 85.35 184,690 6,870 24.9
07/03/2019
86.63
 237,200 85.03 86.95 84.33 30,620 34,370 -0.5
06/03/2019
85.03
 185,040 85.35 86.31 84.33 790 102,190 -13.5
05/03/2019
85.35
 187,880 85.80 86.95 85.35 4,820 93,500 -11.9
04/03/2019
85.80
 154,640 85.80 87.53 85.80 1,430 101,780 -13.5
01/03/2019
85.80
 51,090 85.54 86.31 85.67 1,000 4,700 -0.5
28/02/2019
85.54
 124,220 87.27 87.91 85.54 3,240 12,100 -1.2
27/02/2019
87.27
 49,860 86.69 87.53 86.69 9,330 5,000 0.6
26/02/2019
86.69
 81,830 86.95 88.23 86.31 4,010 14,280 -1.4
25/02/2019
86.95
 71,570 85.80 87.59 85.80 3,020 14,900 -1.6
22/02/2019
85.80
 111,040 87.59 87.59 85.80 230 31,840 -4.3
21/02/2019
87.59
 82,600 87.65 87.65 86.95 50 24,960 -3.4
20/02/2019
87.65
 59,520 87.46 88.23 87.01 300 7,470 -1.0
19/02/2019
87.46
 141,990 89.25 89.38 87.46 1,550 19,110 -2.4
18/02/2019
89.25
 55,960 89.19 89.95 89.19 2,120 400 0.2
15/02/2019
89.19
 101,750 87.78 89.57 88.04 6,260 2,410 0.5
14/02/2019
87.78
 207,410 85.61 88.04 86.18 27,360 66,160 -5.2
13/02/2019
85.61
 153,870 86.05 86.76 85.35 12,650 90,430 -10.5
12/02/2019
86.05
 82,210 86.50 87.33 85.67 1,330 42,290 -5.5
11/02/2019
86.50
 40,590 84.65 86.50 84.65 17,180 5,000 1.6
01/02/2019
84.65
 90,810 86.18 86.31 84.65 3,550 10,000 -0.9
31/01/2019
86.18
 34,920 85.99 86.63 85.03 2,570 100 0.3
30/01/2019
85.99
 63,770 87.14 87.14 85.03 1,920 90 0.2
29/01/2019
87.14
 32,410 87.53 88.16 86.31 2,460 4,140 -0.2
28/01/2019
87.53
 69,770 84.07 87.59 85.03 44,900 71,050 -3.5
25/01/2019
84.07
 290,530 84.07 85.67 83.43 110 193,270 -25.4
24/01/2019
84.07
 213,090 87.65 88.87 83.69 8,860 136,190 -17.1
23/01/2019
87.65
 157,950 91.43 91.43 87.65 6,460 106,930 -14.0
22/01/2019
91.43
 143,900 95.52 95.64 91.43 600 39,000 -5.6
21/01/2019
95.52
 35,980 94.56 95.77 94.56 288,810 15,000 38.2
18/01/2019
94.56
 37,110 94.75 96.03 93.98 4,230 10,230 -0.9
17/01/2019
94.75
 47,900 95.39 96.16 94.75 630 680 -0.0
16/01/2019
95.39
 96,130 98.78 99.54 95.39 50 19,670 -3.0
15/01/2019
98.78
 69,370 99.74 99.93 98.78 320 1,120 -0.1
14/01/2019
99.74
 37,180 101.33 101.97 99.74 20 0 0.0
11/01/2019
101.33
 44,820 102.29 103.13 101.33 310 8,000 -1.2
10/01/2019
102.29
 121,380 102.29 103.57 101.02 488,400 61,300 65.1
09/01/2019
102.29
 180,320 102.23 103.57 101.02 200,000 4,960 31.4
08/01/2019
102.23
 28,020 102.29 102.42 101.14 360 3,000 -0.4
07/01/2019
102.29
 138,860 101.97 102.29 101.27 428,400 332,000 15.4
04/01/2019
101.97
 84,680 101.97 101.97 99.74 45,000 16,100 4.6
03/01/2019
101.97
 235,330 102.29 102.29 101.02 227,160 0 36.2
02/01/2019
102.29
 141,770 102.29 102.29 101.02 230,540 102,270 20.5
28/12/2018
102.29
 398,730 102.42 102.93 101.40 350,100 10,320 54.4
27/12/2018
102.42
 528,550 101.02 102.68 101.02 442,000 65,900 60.1
26/12/2018
101.02
 599,010 100.76 101.02 100.06 277,920 20,640 40.5
25/12/2018
100.76
 421,850 101.78 101.78 99.74 150 10,880 -1.7
24/12/2018
101.78
 658,160 101.33 102.04 101.33 275,170 5,310 43.0
21/12/2018
101.33
 575,190 101.02 101.59 100.50 271,250 105,740 26.2
20/12/2018
101.02
 281,280 100.70 101.65 100.06 30,370 200 4.8
19/12/2018
100.70
 242,460 102.61 102.93 100.38 6,010 55,300 -7.8
18/12/2018
102.61
 469,010 102.36 102.81 101.08 269,190 23,750 39.3
17/12/2018
102.36
 240,920 103.25 103.25 102.17 26,500 21,000 0.9
14/12/2018
103.25
 711,220 101.91 103.57 101.97 19,240 56,211 -6.0
13/12/2018
101.91
 416,100 100.25 102.29 100.25 4,420 96,235 -14.5
12/12/2018
100.25
 143,600 100.12 101.33 99.74 62,250 67,550 -0.8
11/12/2018
100.12
 56,680 99.10 100.31 99.10 4,170 40,770 -5.7
10/12/2018
99.10
 130,120 101.33 101.33 99.10 16,070 58,940 -6.7
07/12/2018
101.33
 120,190 100.38 101.59 99.74 30,520 21,500 1.4
06/12/2018
100.38
 42,350 100.38 100.38 99.42 0 17,000 -2.7
05/12/2018
100.38
 88,330 100.38 100.38 99.42 250 44,850 -7.0
04/12/2018
100.38
 70,780 101.65 101.97 100.31 43,730 400 6.8
03/12/2018
101.65
 125,680 99.42 101.65 98.91 20,040 3,800 2.5
30/11/2018
99.42
 20,730 100.38 100.38 98.52 640 0 0.1
29/11/2018
100.38
 53,610 100.57 101.27 99.74 15,960 10,600 0.8
28/11/2018
100.57
 80,420 99.10 101.02 99.10 65,830 63,850 0.3
27/11/2018
99.10
 190,240 96.22 99.80 98.46 810 88,400 -13.6
26/11/2018
96.22
 55,340 96.99 96.99 93.98 210 22,100 -3.2
23/11/2018
96.99
 22,320 98.14 98.14 96.86 0 0 0
22/11/2018
98.14
 18,320 98.14 98.97 97.69 0 250 -0.0
21/11/2018
98.14
 254,590 96.54 98.14 95.90 2,870 150,000 -22.4
20/11/2018
96.54
 150,980 95.90 96.54 95.58 2,890 107,660 -15.7
19/11/2018
95.90
 65,950 94.56 96.54 94.62 11,210 8,020 0.5
16/11/2018
94.56
 67,630 93.02 94.56 92.96 0 3,320 -0.5
15/11/2018
93.02
 82,760 93.34 94.56 93.02 130 0 0.0
14/11/2018
93.34
 47,960 92.70 94.75 92.70 2,110 5,670 -0.5

Chính sách bảo mật | Điều khoản sử dụng |