CTCP Xây dựng Coteccons (ctd)

81.50
-1.50
(-1.81%)
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
(2026-02-23) 		-2.80 -3.26% 16,877,300 -131,900 -10.2
75.20
88.60
81.50
2 tháng
(2026-01-19) 		6 7.79% 32,743,500 -136,600 -8.6
74.10
88.60
81.50
3 tháng
(2025-12-18) 		6.33 8.26% 45,117,200 -33,400 -0.6
72.40
88.60
81.50
6 tháng
(2025-09-19) 		6.01 7.80% 111,645,100 1,117,900 100.7
72.40
97.42
81.50
12 tháng
(2025-03-24) 		1.87 2.30% 260,234,000 -15,372 106.0
60.52
97.42
81.50
24 tháng
(2024-03-28) 		15.59 23.12% 517,744,000 4,491,277 411.7
54.71
97.42
81.50
36 tháng
(2023-04-03) 		51.77 165.80% 840,930,700 300,428 138.8
31.23
97.42
81.50
60 tháng
(2021-04-13) 		35.86 76.07% 1,126,274,100 3,571,982 324.9
17.53
97.42
81.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2018
103.43
 515,790 106.40 107.64 103.43 48,740 219,560 -28.9
13/03/2018
106.40
 391,200 108.82 109.25 106.15 6,740 244,160 -41.0
12/03/2018
108.82
 222,020 110.86 111.42 108.82 70,990 110,400 -7.0
09/03/2018
110.86
 499,200 112.65 114.20 110.80 202,190 115,600 15.8
08/03/2018
112.65
 415,160 110.18 112.65 107.70 203,620 172,520 5.8
07/03/2018
110.18
 195,350 112.03 112.03 109.25 246,300 206,230 7.2
06/03/2018
112.03
 151,880 110.49 112.65 110.49 13,810 117,893 -18.7
05/03/2018
110.49
 181,170 107.58 113.27 108.01 8,200 51,840 -7.8
02/03/2018
107.58
 174,650 108.82 108.94 106.53 1,150 65,440 -11.2
01/03/2018
108.82
 242,330 112.03 112.03 108.82 850 97,800 -17.1
28/02/2018
112.03
 117,430 113.89 113.89 111.42 15,960 48,760 -5.9
27/02/2018
113.89
 136,080 111.42 113.89 111.42 61,960 25,210 6.7
26/02/2018
111.42
 115,120 112.03 114.82 111.42 6,850 34,990 -5.1
23/02/2018
112.03
 198,380 111.35 112.96 109.56 38,050 101,850 -11.4
22/02/2018
111.35
 246,000 114.51 114.51 110.18 26,070 164,480 -25.0
21/02/2018
114.51
 151,210 117.17 118.22 113.89 34,960 107,060 -13.4
13/02/2018
117.17
 76,230 116.12 118.22 116.37 6,750 19,860 -2.5
12/02/2018
116.12
 115,060 112.03 118.10 113.89 20,200 39,550 -3.6
09/02/2018
112.03
 141,470 109.56 112.65 105.84 34,930 46,700 -2.1
08/02/2018
109.56
 138,700 111.66 111.66 107.70 25,430 30 4.5
07/02/2018
111.66
 166,860 108.32 114.51 110.18 6,920 5,180 0.3
06/02/2018
108.32
 572,360 116.43 116.43 108.32 95,080 151,690 -9.9
05/02/2018
116.43
 174,120 115.13 119.77 113.52 84,330 9,710 14.2
02/02/2018
115.13
 230,470 120.08 120.14 115.13 206,630 274,240 -12.8
01/02/2018
120.08
 397,100 124.41 124.41 116.92 39,100 147,110 -20.8
31/01/2018
124.41
 111,000 127.14 127.14 121.94 26,260 22,700 0.7
30/01/2018
127.14
 694,490 118.84 127.14 116.92 36,280 550,440 -99.1
29/01/2018
118.84
 1,147,700 118.22 118.84 111.29 175,630 771,733 -110.3
26/01/2018
118.22
 474,940 123.18 123.18 117.60 30,860 219,910 -36.8
25/01/2018
123.18
 392,050 127.51 127.51 122.49 96,050 273,280 -35.4
22/01/2018
127.51
 184,460 130.60 130.60 127.51 39,930 79,620 -8.2
19/01/2018
130.60
 269,350 129.98 133.02 128.62 75,760 145,540 -14.7
18/01/2018
129.98
 268,370 132.46 132.46 129.80 19,980 223,140 -42.8
17/01/2018
132.46
 224,840 133.82 136.17 132.15 6,720 169,820 -35.0
16/01/2018
133.82
 191,710 136.73 136.73 133.82 72,280 187,110 -25.0
15/01/2018
136.73
 68,800 136.79 137.10 135.12 40,050 49,990 -2.2
12/01/2018
136.79
 245,920 134.94 137.10 132.46 149,220 105,310 9.7
11/01/2018
134.94
 124,130 138.65 138.65 134.94 31,160 55,550 -5.4
10/01/2018
138.65
 107,780 139.89 140.44 136.79 6,770 130 1.5
09/01/2018
139.89
 157,460 139.27 140.51 138.09 57,770 4,480 12.0
08/01/2018
139.27
 149,570 140.82 141.74 138.65 15,210 22,280 -1.6
05/01/2018
140.82
 162,170 142.36 144.28 140.82 0 76,800 -17.7
04/01/2018
142.36
 221,850 140.51 142.36 133.08 100,030 171,360 -16.2
03/01/2018
140.51
 97,590 140.82 141.44 139.45 2,490 15,210 -2.9
02/01/2018
140.82
 38,450 140.20 141.74 140.20 75,000 75,000 0
29/12/2017
140.20
 105,020 138.03 140.51 138.03 7,150 30 1.6
28/12/2017
138.03
 49,220 135.56 138.03 135.25 69,910 68,400 0.3
27/12/2017
135.56
 76,910 135.56 137.35 135.00 78,110 47,710 6.7
26/12/2017
135.56
 33,150 135.56 136.24 133.70 290 7,150 -1.5
25/12/2017
135.56
 20,110 132.65 135.56 133.08 6,540 4,000 0.6
22/12/2017
132.65
 183,160 134.94 134.94 131.90 52,060 96,400 -9.5
21/12/2017
134.94
 129,470 134.94 136.48 133.70 84,820 80,290 1.0
20/12/2017
134.94
 99,600 138.59 139.27 133.70 6,480 6,540 -0.0
19/12/2017
138.59
 139,530 140.20 140.82 136.17 30,320 52,060 -4.9
18/12/2017
140.20
 102,360 139.89 141.44 139.89 6,890 4,820 0.5
15/12/2017
139.89
 181,670 137.47 142.92 136.79 108,420 59,480 11.1
14/12/2017
137.47
 91,810 135.06 138.03 134.32 5,850 22,530 -3.7
13/12/2017
135.06
 107,600 135.00 138.53 134.94 29,040 20,090 2.0
12/12/2017
135.00
 139,360 133.08 135.25 131.72 510 1,110 -0.1
11/12/2017
133.08
 145,820 132.52 135.93 131.84 1,220 60,000 -12.7
08/12/2017
132.52
 222,790 134.26 134.26 131.59 13,380 29,790 -3.5
07/12/2017
134.26
 164,900 137.72 138.65 134.19 93,040 72,500 4.5
06/12/2017
137.72
 81,780 139.27 139.27 136.79 7,130 9,880 -0.6
05/12/2017
139.27
 122,850 139.89 141.74 139.27 49,450 48,510 0.2
04/12/2017
139.89
 184,210 140.75 142.98 139.58 73,290 31,500 9.4
01/12/2017
140.75
 100,180 140.69 141.74 139.89 49,710 41,620 1.8
30/11/2017
140.69
 142,530 142.98 144.10 140.63 99,870 64,380 8.2
29/11/2017
142.98
 111,550 141.68 143.60 140.38 48,420 17,750 7.1
28/11/2017
141.68
 115,950 143.29 143.91 140.44 25,800 1,540 5.6
27/11/2017
143.29
 67,650 145.03 145.15 142.98 36,910 0 8.6
24/11/2017
145.03
 105,530 144.84 145.46 143.79 323,220 260,840 14.6
23/11/2017
144.84
 102,370 144.16 147.93 142.98 600,980 130,550 109.5
22/11/2017
144.16
 35,610 142.80 144.84 142.36 3,320 1,500 0.4
21/11/2017
142.80
 107,120 140.88 145.77 141.13 60,580 11,750 11.4
20/11/2017
140.88
 97,440 142.98 142.98 140.51 68,610 59,550 2.1
17/11/2017
142.98
 109,260 144.84 145.77 142.18 1,540 9,490 -1.8
16/11/2017
144.84
 126,090 147.13 147.32 143.60 1,170 840 0.1
15/11/2017
147.13
 105,500 147.93 151.59 145.46 4,040 4,260 -0.1
14/11/2017
147.93
 347,860 145.46 148.55 145.46 144,180 75,520 15.8
13/11/2017
145.46
 102,900 142.98 146.08 141.74 4,930 1,040 0.9
10/11/2017
142.98
 176,450 142.36 145.46 141.62 56,350 730 13.0
09/11/2017
142.36
 105,390 146.08 146.20 142.05 59,160 57,050 0.5
08/11/2017
146.08
 195,690 145.89 148.49 145.77 66,610 42,310 5.8
07/11/2017
145.89
 124,280 147.32 147.32 137.35 60,350 45,470 3.5
06/11/2017
147.32
 156,320 139.27 147.32 139.27 43,780 5,940 8.7
03/11/2017
139.27
 62,770 139.89 140.20 138.59 36,650 5,600 7.0
02/11/2017
139.89
 245,180 137.41 140.51 137.41 110,110 1,000 24.5
01/11/2017
137.41
 97,930 134.94 138.65 135.56 24,600 1,000 5.2
31/10/2017
134.94
 110,380 137.97 139.39 134.94 13,780 660 2.9
30/10/2017
137.97
 356,230 132.46 137.97 133.20 30,980 82,100 -11.2
27/10/2017
132.46
 101,610 129.98 132.46 129.98 4,110 800 0.7
26/10/2017
129.98
 111,970 129.98 130.60 129.37 83,526 71,586 2.5
25/10/2017
129.98
 16,590 129.98 131.16 129.12 2,570 3,600 -0.2
24/10/2017
129.98
 110,070 128.68 131.84 127.51 32,950 3,120 6.2
23/10/2017
128.68
 114,980 132.46 133.08 128.31 8,300 160 1.7
20/10/2017
132.46
 93,290 131.84 133.20 131.84 13,880 440 2.9
19/10/2017
131.84
 62,690 131.84 132.40 130.60 1,240 150 0.2
18/10/2017
131.84
 81,700 131.47 132.96 131.53 11,350 1,140 2.2
17/10/2017
131.47
 120,370 130.54 131.84 130.91 85,480 1,170 17.2
16/10/2017
130.54
 196,490 128.13 131.22 128.75 3,950 24,330 -4.2

Chính sách bảo mật | Điều khoản sử dụng |