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)
27/03/2019
86.46
 42,890 85.49 86.46 85.49 32,220 0 4.5
26/03/2019
85.49
 79,900 84.03 85.49 83.42 39,640 7,200 4.5
25/03/2019
84.03
 88,450 87.01 87.01 84.03 47,100 3,000 6.2
22/03/2019
87.01
 114,810 86.46 87.01 85.24 96,640 0 13.7
21/03/2019
86.46
 194,380 86.40 86.95 85.85 146,850 2,020 20.6
20/03/2019
86.40
 85,310 86.65 87.07 85.24 44,480 1,030 6.1
19/03/2019
86.65
 203,850 86.28 87.38 86.16 126,810 10,470 16.6
18/03/2019
86.28
 95,970 86.46 86.89 85.98 61,820 4,900 8.1
15/03/2019
86.46
 139,980 87.80 87.86 86.46 56,420 2,620 7.7
14/03/2019
87.80
 176,420 86.46 88.17 86.46 53,980 21,420 4.7
13/03/2019
86.46
 158,550 86.40 86.71 86.16 93,100 2,590 12.8
12/03/2019
86.40
 298,250 85.85 87.01 85.37 111,280 2,400 15.4
11/03/2019
85.85
 152,130 85.91 86.46 84.03 43,620 0 6.1
08/03/2019
85.91
 427,970 82.50 88.23 81.29 184,690 6,870 24.9
07/03/2019
82.50
 237,200 80.98 82.81 80.31 30,620 34,370 -0.5
06/03/2019
80.98
 185,040 81.29 82.20 80.31 790 102,190 -13.5
05/03/2019
81.29
 187,880 81.71 82.81 81.29 4,820 93,500 -11.9
04/03/2019
81.71
 154,640 81.71 83.36 81.71 1,430 101,780 -13.5
01/03/2019
81.71
 51,090 81.47 82.20 81.59 1,000 4,700 -0.5
28/02/2019
81.47
 124,220 83.11 83.72 81.47 3,240 12,100 -1.2
27/02/2019
83.11
 49,860 82.57 83.36 82.57 9,330 5,000 0.6
26/02/2019
82.57
 81,830 82.81 84.03 82.20 4,010 14,280 -1.4
25/02/2019
82.81
 71,570 81.71 83.42 81.71 3,020 14,900 -1.6
22/02/2019
81.71
 111,040 83.42 83.42 81.71 230 31,840 -4.3
21/02/2019
83.42
 82,600 83.48 83.48 82.81 50 24,960 -3.4
20/02/2019
83.48
 59,520 83.30 84.03 82.87 300 7,470 -1.0
19/02/2019
83.30
 141,990 85.00 85.12 83.30 1,550 19,110 -2.4
18/02/2019
85.00
 55,960 84.94 85.67 84.94 2,120 400 0.2
15/02/2019
84.94
 101,750 83.60 85.31 83.84 6,260 2,410 0.5
14/02/2019
83.60
 207,410 81.53 83.84 82.08 27,360 66,160 -5.2
13/02/2019
81.53
 153,870 81.96 82.63 81.29 12,650 90,430 -10.5
12/02/2019
81.96
 82,210 82.38 83.17 81.59 1,330 42,290 -5.5
11/02/2019
82.38
 40,590 80.62 82.38 80.62 17,180 5,000 1.6
01/02/2019
80.62
 90,810 82.08 82.20 80.62 3,550 10,000 -0.9
31/01/2019
82.08
 34,920 81.90 82.50 80.98 2,570 100 0.3
30/01/2019
81.90
 63,770 82.99 82.99 80.98 1,920 90 0.2
29/01/2019
82.99
 32,410 83.36 83.97 82.20 2,460 4,140 -0.2
28/01/2019
83.36
 69,770 80.07 83.42 80.98 44,900 71,050 -3.5
25/01/2019
80.07
 290,530 80.07 81.59 79.46 110 193,270 -25.4
24/01/2019
80.07
 213,090 83.48 84.64 79.70 8,860 136,190 -17.1
23/01/2019
83.48
 157,950 87.07 87.07 83.48 6,460 106,930 -14.0
22/01/2019
87.07
 143,900 90.97 91.09 87.07 600 39,000 -5.6
21/01/2019
90.97
 35,980 90.05 91.21 90.05 288,810 15,000 38.2
18/01/2019
90.05
 37,110 90.24 91.46 89.51 4,230 10,230 -0.9
17/01/2019
90.24
 47,900 90.85 91.58 90.24 630 680 -0.0
16/01/2019
90.85
 96,130 94.07 94.80 90.85 50 19,670 -3.0
15/01/2019
94.07
 69,370 94.99 95.17 94.07 320 1,120 -0.1
14/01/2019
94.99
 37,180 96.51 97.12 94.99 20 0 0.0
11/01/2019
96.51
 44,820 97.42 98.21 96.51 310 8,000 -1.2
10/01/2019
97.42
 121,380 97.42 98.64 96.20 488,400 61,300 65.1
09/01/2019
97.42
 180,320 97.36 98.64 96.20 200,000 4,960 31.4
08/01/2019
97.36
 28,020 97.42 97.54 96.33 360 3,000 -0.4
07/01/2019
97.42
 138,860 97.12 97.42 96.45 428,400 332,000 15.4
04/01/2019
97.12
 84,680 97.12 97.12 94.99 45,000 16,100 4.6
03/01/2019
97.12
 235,330 97.42 97.42 96.20 227,160 0 36.2
02/01/2019
97.42
 141,770 97.42 97.42 96.20 230,540 102,270 20.5
28/12/2018
97.42
 398,730 97.54 98.03 96.57 350,100 10,320 54.4
27/12/2018
97.54
 528,550 96.20 97.79 96.20 442,000 65,900 60.1
26/12/2018
96.20
 599,010 95.96 96.20 95.29 277,920 20,640 40.5
25/12/2018
95.96
 421,850 96.94 96.94 94.99 150 10,880 -1.7
24/12/2018
96.94
 658,160 96.51 97.18 96.51 275,170 5,310 43.0
21/12/2018
96.51
 575,190 96.20 96.75 95.72 271,250 105,740 26.2
20/12/2018
96.20
 281,280 95.90 96.81 95.29 30,370 200 4.8
19/12/2018
95.90
 242,460 97.73 98.03 95.60 6,010 55,300 -7.8
18/12/2018
97.73
 469,010 97.48 97.91 96.27 269,190 23,750 39.3
17/12/2018
97.48
 240,920 98.34 98.34 97.30 26,500 21,000 0.9
14/12/2018
98.34
 711,220 97.06 98.64 97.12 19,240 56,211 -6.0
13/12/2018
97.06
 416,100 95.47 97.42 95.47 4,420 96,235 -14.5
12/12/2018
95.47
 143,600 95.35 96.51 94.99 62,250 67,550 -0.8
11/12/2018
95.35
 56,680 94.38 95.54 94.38 4,170 40,770 -5.7
10/12/2018
94.38
 130,120 96.51 96.51 94.38 16,070 58,940 -6.7
07/12/2018
96.51
 120,190 95.60 96.75 94.99 30,520 21,500 1.4
06/12/2018
95.60
 42,350 95.60 95.60 94.68 0 17,000 -2.7
05/12/2018
95.60
 88,330 95.60 95.60 94.68 250 44,850 -7.0
04/12/2018
95.60
 70,780 96.81 97.12 95.54 43,730 400 6.8
03/12/2018
96.81
 125,680 94.68 96.81 94.20 20,040 3,800 2.5
30/11/2018
94.68
 20,730 95.60 95.60 93.83 640 0 0.1
29/11/2018
95.60
 53,610 95.78 96.45 94.99 15,960 10,600 0.8
28/11/2018
95.78
 80,420 94.38 96.20 94.38 65,830 63,850 0.3
27/11/2018
94.38
 190,240 91.64 95.05 93.77 810 88,400 -13.6
26/11/2018
91.64
 55,340 92.37 92.37 89.51 210 22,100 -3.2
23/11/2018
92.37
 22,320 93.46 93.46 92.25 0 0 0
22/11/2018
93.46
 18,320 93.46 94.26 93.04 0 250 -0.0
21/11/2018
93.46
 254,590 91.94 93.46 91.33 2,870 150,000 -22.4
20/11/2018
91.94
 150,980 91.33 91.94 91.03 2,890 107,660 -15.7
19/11/2018
91.33
 65,950 90.05 91.94 90.12 11,210 8,020 0.5
16/11/2018
90.05
 67,630 88.59 90.05 88.53 0 3,320 -0.5
15/11/2018
88.59
 82,760 88.90 90.05 88.59 130 0 0.0
14/11/2018
88.90
 47,960 88.29 90.24 88.29 2,110 5,670 -0.5
13/11/2018
88.29
 59,500 89.93 89.93 86.77 0 0 0
12/11/2018
89.93
 20,690 91.27 91.27 88.90 440 0 0.1
09/11/2018
91.27
 40,270 92.55 92.55 91.15 800 550 0.0
08/11/2018
92.55
 32,920 92.55 92.67 91.94 7,770 16,300 -1.3
07/11/2018
92.55
 76,160 92.55 92.73 91.46 23,560 21,930 0.2
06/11/2018
92.55
 59,490 92.06 92.86 91.39 3,700 3,800 -0.0
05/11/2018
92.06
 55,960 92.25 92.43 91.33 20,220 1,010 2.9
02/11/2018
92.25
 92,460 89.51 92.79 88.96 3,500 12,230 -1.3
01/11/2018
89.51
 65,150 88.65 89.63 88.59 930 480 0.1
31/10/2018
88.65
 99,370 85.24 88.65 86.46 10,500 60 1.5
30/10/2018
85.24
 82,480 84.70 86.95 84.33 8,720 4,030 0.7

Chính sách bảo mật | Điều khoản sử dụng |