CTCP Xây dựng Coteccons (ctd)

70.80
-0.80
(-1.12%)
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
(2026-05-13) 		-3 -4.02% 18,265,300 -2,460,635 0
70
77.70
70.80
2 tháng
(2026-04-13) 		-7.35 -9.31% 41,969,400 -4,488,530 0
70
87.20
70.80
3 tháng
(2026-03-16) 		-7.26 -9.20% 58,912,700 -3,781,355 42.2
70
87.20
70.80
6 tháng
(2025-12-15) 		0.13 0.18% 103,942,800 -3,980,155 28.7
68.95
87.20
70.80
12 tháng
(2025-06-17) 		-2.09 -2.83% 245,170,500 -3,648,261 71.6
66.42
92.78
70.80
24 tháng
(2024-06-24) 		7.13 11.06% 493,278,700 -1,357,692 307.0
52.11
92.78
70.80
36 tháng
(2023-06-28) 		25.70 55.99% 861,067,000 -3,336,181 188.9
38.75
92.78
70.80
60 tháng
(2021-07-08) 		30.56 74.44% 1,155,557,400 694,527 423.9
16.69
92.78
70.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2019
61.92
 48,640 62.72 62.72 61.92 20 1,000 -0.1
19/08/2019
62.72
 27,580 62.11 62.72 61.92 0 490 -0.0
16/08/2019
62.11
 33,120 62.05 62.65 61.13 20 0 0.0
15/08/2019
62.05
 33,300 62.11 62.11 60.89 20 920 -0.1
14/08/2019
62.11
 40,500 60.40 62.41 60.28 200 310 -0.0
13/08/2019
60.40
 59,290 62.11 62.11 59.73 190 0 0.0
12/08/2019
62.11
 45,220 64.12 65.15 62.11 820 6,080 -0.5
09/08/2019
64.12
 40,710 65.15 65.76 64.06 240 10,530 -1.1
08/08/2019
65.15
 35,170 67.04 68.20 63.93 0 230 -0.0
07/08/2019
67.04
 33,180 68.80 68.80 67.04 1,160 12,420 -1.3
06/08/2019
68.80
 135,420 70.02 70.02 67.59 7,841,500 7,807,740 3.8
05/08/2019
70.02
 254,120 68.80 70.02 68.20 305,000 55,710 28.6
02/08/2019
68.80
 133,760 68.20 68.80 67.22 110,010 100 12.4
01/08/2019
68.20
 69,550 68.80 68.80 67.59 105,460 99,430 0.7
31/07/2019
68.80
 68,120 69.41 69.41 67.95 180 276,500 -33.7
30/07/2019
69.41
 130,000 70.02 70.02 67.89 102,040 130,030 -4.4
29/07/2019
70.02
 239,330 68.62 70.02 67.10 213,860 6,520 23.7
26/07/2019
68.62
 128,980 68.80 68.80 67.59 77,450 180 8.7
25/07/2019
68.80
 249,630 68.50 68.80 67.40 216,760 80,520 15.4
24/07/2019
68.50
 136,650 68.32 68.50 66.98 91,170 200 10.2
23/07/2019
68.32
 160,780 68.20 68.32 66.98 218,810 80,500 15.5
22/07/2019
68.20
 102,610 67.65 68.20 65.64 97,920 51,720 5.2
19/07/2019
67.65
 227,760 67.59 68.44 67.40 246,830 1,330 27.3
18/07/2019
67.59
 547,610 68.50 68.50 63.75 552,363 298,783 27.4
17/07/2019
68.50
 218,700 67.22 68.62 66.73 149,800 37,280 12.6
16/07/2019
67.22
 156,830 67.22 67.89 66.31 101,300 25,700 8.4
15/07/2019
67.22
 145,770 67.47 67.71 66.25 85,680 7,570 8.6
12/07/2019
67.47
 221,280 66.06 67.59 66.25 213,940 37,000 19.5
11/07/2019
66.06
 200,600 65.15 66.37 65.15 267,480 10,440 27.8
10/07/2019
65.15
 211,110 63.57 65.15 63.57 137,890 32,650 11.1
09/07/2019
63.57
 127,390 63.51 64.12 63.14 78,000 96,180 -1.9
08/07/2019
63.51
 70,700 64.06 64.48 62.72 10 1,420 -0.1
05/07/2019
64.06
 33,360 65.15 65.15 63.99 153,080 155,860 -0.3
04/07/2019
65.15
 49,210 65.03 65.76 65.03 200 120 0.0
03/07/2019
65.03
 155,350 63.69 65.09 62.78 211,200 251,690 -4.3
02/07/2019
63.69
 94,730 63.75 63.75 63.02 52,380 0 5.5
01/07/2019
63.75
 63,670 65.15 65.15 63.32 6,760 510 0.7
28/06/2019
65.15
 126,550 62.17 65.15 61.50 289,250 200,170 9.3
27/06/2019
62.17
 115,140 62.35 62.72 62.11 31,820 0 3.3
26/06/2019
62.35
 110,460 62.11 62.72 61.50 100,200 30 10.2
25/06/2019
62.11
 178,200 59.67 63.20 59.43 43,420 1,590 4.2
24/06/2019
59.67
 74,580 59.37 59.67 59.06 1,330 0 0.1
21/06/2019
59.37
 39,220 59.06 59.49 58.88 10,970 610 1.0
20/06/2019
59.06
 91,960 59.37 59.98 59.06 300 6,390 -0.6
19/06/2019
59.37
 43,540 58.94 59.79 59.06 0 2,830 -0.3
18/06/2019
58.94
 88,410 60.34 60.77 58.82 3,000 1,000 0.2
17/06/2019
60.34
 123,460 62.29 62.29 59.73 520 10,860 -1.0
14/06/2019
62.29
 46,850 63.51 63.51 62.11 280 2,510 -0.2
13/06/2019
63.51
 34,220 64.48 64.73 63.51 480 0 0.1
12/06/2019
64.48
 28,630 64.60 65.03 64.48 9,250 0 1.0
11/06/2019
64.60
 27,850 64.60 64.85 64.54 180 0 0.0
10/06/2019
64.60
 37,210 64.30 65.15 64.24 100 2,580 -0.3
07/06/2019
64.30
 50,660 65.15 65.15 64.18 1,730 0 0.2
06/06/2019
65.15
 41,540 65.15 65.76 63.93 40 0 0.0
05/06/2019
65.15
 25,090 64.73 66.37 65.15 550 1,030 -0.1
04/06/2019
64.73
 44,580 67.53 67.65 64.73 5,660 920 0.5
03/06/2019
67.53
 86,360 67.59 67.77 64.54 35,210 1,500 3.7
31/05/2019
67.59
 27,200 68.20 68.68 67.59 270 140 0.0
30/05/2019
68.20
 37,380 67.65 69.11 67.28 1,100 60 0.1
29/05/2019
67.65
 72,640 68.80 68.80 67.59 5,500 200 0.6
28/05/2019
68.80
 41,950 69.41 69.90 68.80 120 1,380 -0.1
27/05/2019
69.41
 92,060 70.14 70.14 69.41 190 1,870 -0.2
24/05/2019
70.14
 63,710 70.14 70.51 69.90 130 2,250 -0.2
23/05/2019
70.14
 42,500 70.21 70.57 70.02 1,000 150 0.1
22/05/2019
70.21
 37,950 70.45 70.63 70.08 100 950 -0.1
21/05/2019
70.45
 119,230 71.54 71.54 70.08 1,730 62,660 -7.0
20/05/2019
71.54
 41,630 71.85 71.85 70.63 1,420 270 0.1
17/05/2019
71.85
 55,810 72.46 72.76 71.30 30 15,040 -1.8
16/05/2019
72.46
 91,750 71.24 72.46 71.18 30 130 -0.0
15/05/2019
71.24
 129,120 69.72 71.61 69.72 80 1,910 -0.2
14/05/2019
69.72
 107,530 71.00 71.24 69.41 350 1,040 -0.1
13/05/2019
71.00
 57,910 71.36 72.46 71.00 4,860 3,680 0.1
10/05/2019
71.36
 139,060 71.24 72.58 71.24 80 61,130 -7.2
09/05/2019
71.24
 48,370 71.97 71.97 71.24 620 0 0.1
08/05/2019
71.97
 92,530 72.58 72.58 71.85 1,020 830 0.0
07/05/2019
72.58
 46,880 72.76 73.13 72.58 1,000 60 0.1
06/05/2019
72.76
 82,050 73.98 73.98 72.46 1,900 0 0.2
03/05/2019
73.98
 83,910 73.37 73.98 72.95 5,600 21,000 -1.9
02/05/2019
73.37
 53,090 73.55 73.55 73.07 2,440 160 0.3
26/04/2019
73.55
 82,680 73.61 73.74 72.76 750 30,000 -3.5
25/04/2019
73.61
 97,870 73.68 73.98 73.37 20,120 12,880 0.9
24/04/2019
73.68
 110,990 73.13 73.68 72.76 40,000 15,240 3.0
23/04/2019
73.13
 180,470 72.76 73.37 72.64 51,460 32,500 2.3
22/04/2019
72.76
 377,800 73.98 73.98 72.28 213,090 25,460 22.4
19/04/2019
73.98
 222,600 73.43 74.28 73.25 85,800 73,950 1.4
18/04/2019
73.43
 264,910 74.04 74.04 73.07 93,020 33,410 7.2
17/04/2019
74.04
 240,130 75.50 75.50 73.68 530 180 0.0
16/04/2019
75.50
 182,590 76.78 76.78 74.41 2,380 0 0.3
12/04/2019
76.78
 270,900 74.10 76.96 74.28 50,710 30,500 2.5
11/04/2019
74.10
 990,750 74.16 77.33 72.88 159,480 704,590 -66.3
10/04/2019
74.16
 698,410 79.70 79.70 74.16 34,930 455,150 -51.3
09/04/2019
79.70
 651,760 85.67 85.67 79.70 96,490 338,860 -31.6
08/04/2019
85.67
 42,980 85.67 86.46 85.55 3,830 0 0.5
05/04/2019
85.67
 132,940 85.79 86.71 85.49 76,140 7,490 9.7
04/04/2019
85.79
 52,470 86.71 86.89 85.79 25,810 30,000 -0.6
03/04/2019
86.71
 57,200 86.77 86.77 85.31 40,230 30,100 1.4
02/04/2019
86.77
 110,590 86.40 87.07 85.79 56,260 34,160 3.1
01/04/2019
86.40
 65,930 87.31 87.31 85.85 29,430 3,000 3.7
29/03/2019
87.31
 89,830 88.90 89.02 87.07 21,690 100 3.1
28/03/2019
88.90
 212,520 86.46 88.90 85.85 117,830 120 17.0

Chính sách bảo mật | Điều khoản sử dụng |