CTCP Xây dựng Coteccons (ctd)

61
1.90
(3.21%)
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
(2026-07-01) 		-13.40 -18.48% 11,790,900 1,350,684 0
55.10
72.50
61
2 tháng
(2026-06-01) 		-13.10 -18.14% 21,484,500 2,221,604 0
55.10
73.60
61
3 tháng
(2026-05-04) 		-26.90 -31.28% 49,053,000 -2,446,539 0
55.10
86.60
61
6 tháng
(2026-02-02) 		-15.85 -21.15% 100,592,600 -1,697,927 49.5
55.10
87.20
61
12 tháng
(2025-08-05) 		-12.70 -17.69% 215,517,100 -687,227 140.8
55.10
92.78
61
24 tháng
(2024-08-12) 		4.61 8.46% 479,511,800 348,661 283.6
52.11
92.78
61
36 tháng
(2023-08-16) 		14.72 33.17% 839,578,300 2,838,847 466.6
38.75
92.78
61
60 tháng
(2021-08-26) 		16.88 39.98% 1,157,765,200 3,053,955 445.4
16.69
92.78
61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |