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)
27/07/2018
86.66
 126,630 85.54 87.54 85.77 72,500 38,000 5.1
26/07/2018
85.54
 63,310 86.95 87.36 85.48 140 14,100 -2.0
25/07/2018
86.95
 70,380 85.48 88.43 86.36 14,760 14,500 0.0
24/07/2018
85.48
 105,250 86.72 86.72 84.30 26,060 0 3.8
23/07/2018
86.72
 73,850 89.01 89.01 86.66 10,550 0 1.6
20/07/2018
89.01
 169,510 89.31 89.84 87.84 25,900 5,100 3.1
19/07/2018
89.31
 176,010 88.13 89.66 87.84 86,820 11,100 11.4
18/07/2018
88.13
 190,730 86.07 88.43 86.07 118,390 11,000 16.0
17/07/2018
86.07
 76,110 85.77 86.24 83.71 46,950 14,900 4.7
16/07/2018
85.77
 126,580 83.71 86.66 83.71 79,080 12,000 9.7
13/07/2018
83.71
 153,220 82.24 83.89 82.00 125,350 15,640 15.5
12/07/2018
82.24
 44,830 81.70 84.00 80.23 16,130 10 2.3
11/07/2018
81.70
 120,460 83.71 83.71 81.65 30,350 1,250 4.0
10/07/2018
83.71
 102,680 83.12 84.30 82.59 120,910 50,000 10.1
09/07/2018
83.12
 106,880 81.88 84.30 81.53 50,970 0 7.2
06/07/2018
81.88
 259,720 79.29 83.12 77.40 1,830 210,680 -27.6
05/07/2018
79.29
 312,840 81.65 83.59 77.87 340 240,430 -32.4
04/07/2018
81.65
 202,620 83.71 84.30 81.65 112,710 161,700 -6.8
03/07/2018
83.71
 97,400 87.25 88.43 83.71 9,410 260 1.3
02/07/2018
87.25
 107,300 89.84 89.84 86.13 20,650 0 3.1
29/06/2018
89.84
 171,280 89.01 91.08 87.48 138,240 74,090 9.8
28/06/2018
89.01
 151,410 91.96 91.96 89.01 14,870 13,660 0.2
27/06/2018
91.96
 170,850 91.55 93.32 91.67 111,510 2,000 17.3
26/06/2018
91.55
 42,010 93.14 93.14 91.37 3,820 2,430 0.2
25/06/2018
93.14
 105,740 91.37 94.03 91.96 55,800 0 8.8
22/06/2018
91.37
 44,170 91.43 92.26 89.66 21,780 3,380 2.9
21/06/2018
91.43
 136,280 92.55 92.61 90.90 93,020 70 14.5
20/06/2018
92.55
 118,310 88.43 92.55 86.66 58,830 5,520 8.2
19/06/2018
88.43
 284,060 89.13 89.13 85.48 30,750 7,250 3.4
18/06/2018
89.13
 365,890 95.03 95.20 89.01 52,710 121,500 -10.6
15/06/2018
95.03
 121,400 94.32 96.32 94.32 50,710 0 8.2
14/06/2018
94.32
 196,890 94.91 96.03 93.85 62,230 110 10.0
13/06/2018
94.91
 348,310 92.37 94.91 92.61 143,420 120 22.9
12/06/2018
92.37
 182,770 94.38 94.38 91.55 11,000 9,500 0.2
11/06/2018
94.38
 260,070 92.85 97.27 91.25 103,960 17,730 14.0
08/06/2018
92.85
 390,020 94.14 94.14 90.55 83,060 11,160 11.3
07/06/2018
94.14
 293,970 96.68 98.45 94.14 131,730 26,990 17.1
06/06/2018
96.68
 470,370 91.96 97.03 91.96 155,580 50,310 17.0
05/06/2018
91.96
 615,670 86.66 92.20 86.36 199,010 63,040 20.3
04/06/2018
86.66
 571,650 84.06 88.37 85.77 303,520 221,690 12.0
01/06/2018
84.06
 499,260 83.71 84.59 81.65 121,180 14,870 15.1
31/05/2018
83.71
 317,800 81.35 84.59 78.99 73,280 16,970 8.0
30/05/2018
81.35
 296,420 78.17 81.65 78.40 56,920 50,000 1.0
29/05/2018
78.17
 431,190 73.10 78.17 73.69 102,710 110,290 -1.1
28/05/2018
73.10
 394,480 71.92 75.40 70.98 20,070 159,600 -17.2
25/05/2018
71.92
 583,280 76.34 76.34 71.80 68,430 321,890 -31.9
24/05/2018
76.34
 459,340 81.35 81.35 76.34 66,060 213,860 -19.3
23/05/2018
81.35
 526,190 85.24 85.24 80.11 163,040 68,500 13.1
22/05/2018
85.24
 126,560 85.24 86.60 83.71 26,950 2,020 3.6
21/05/2018
85.24
 121,660 84.89 87.54 84.42 8,090 19,610 -1.7
18/05/2018
84.89
 106,010 84.89 85.95 83.12 7,000 15,340 -1.2
17/05/2018
84.89
 102,830 85.83 86.01 84.30 590 20,610 -2.9
16/05/2018
85.83
 149,630 88.37 88.72 84.95 640 48,030 -6.9
15/05/2018
88.37
 202,100 87.25 89.31 86.95 840 25,250 -3.7
14/05/2018
87.25
 308,340 85.30 88.43 85.60 36,720 75,660 -5.8
11/05/2018
85.30
 294,920 83.77 85.65 82.53 630 143,430 -20.5
10/05/2018
83.77
 519,070 83.71 85.60 82.29 0 276,640 -39.2
09/05/2018
83.71
 334,010 80.00 84.89 78.99 1,130 155,140 -21.2
08/05/2018
80.00
 143,600 80.76 82.29 79.88 3,490 62,870 -8.1
07/05/2018
80.76
 112,260 79.29 80.76 77.76 1,760 20,000 -2.5
04/05/2018
79.29
 84,630 76.58 79.41 76.93 1,320 16,060 -1.9
03/05/2018
76.58
 236,970 77.87 77.87 75.63 57,060 79,340 -2.9
02/05/2018
77.87
 73,920 79.58 80.76 77.87 710 16,080 -2.1
27/04/2018
79.58
 142,810 78.46 81.35 78.05 1,110 36,760 -4.8
26/04/2018
78.46
 263,780 81.06 81.94 78.34 12,160 92,580 -10.8
24/04/2018
81.06
 190,990 82.53 82.53 80.88 1,800 71,430 -9.6
23/04/2018
82.53
 245,310 87.13 87.48 82.24 63,990 53,360 1.4
20/04/2018
87.13
 162,160 81.47 87.13 81.47 5,560 40,040 -4.9
19/04/2018
81.47
 552,200 86.07 86.30 80.76 18,950 299,110 -38.9
18/04/2018
86.07
 308,180 89.13 89.60 86.07 17,110 96,100 -11.8
17/04/2018
89.13
 179,740 88.43 90.19 88.54 18,060 85,490 -10.2
16/04/2018
88.43
 221,990 90.19 90.19 87.36 6,390 40,160 -5.0
13/04/2018
90.19
 190,610 93.14 94.32 90.19 35,090 46,030 -1.7
12/04/2018
93.14
 189,430 94.44 94.91 93.02 66,630 52,970 2.2
11/04/2018
94.44
 580,470 92.02 95.79 92.26 282,910 335,100 -8.5
10/04/2018
92.02
 284,650 89.66 92.02 89.66 81,200 96,420 -2.3
09/04/2018
89.66
 219,330 91.37 92.26 89.60 104,690 30,810 11.4
06/04/2018
91.37
 193,680 89.60 92.08 89.60 56,860 48,000 1.4
05/04/2018
89.60
 269,580 86.66 90.67 87.54 147,640 41,470 16.0
04/04/2018
86.66
 446,830 90.19 90.19 86.66 9,390 197,510 -28.0
03/04/2018
90.19
 193,880 92.55 92.55 89.60 50,610 62,070 -1.8
02/04/2018
92.55
 261,970 93.08 95.09 90.78 107,250 64,900 6.7
30/03/2018
93.08
 214,050 87.89 93.08 87.84 28,100 10,270 2.8
29/03/2018
87.89
 413,740 89.66 89.66 87.54 42,210 222,690 -27.0
28/03/2018
89.66
 405,280 93.14 93.14 89.60 38,230 240,170 -31.0
27/03/2018
93.14
 449,840 95.26 96.68 93.14 9,450 143,310 -21.4
26/03/2018
95.26
 279,880 97.56 97.56 95.20 60,680 91,540 -5.0
23/03/2018
97.56
 253,450 99.92 99.92 95.62 61,250 1,480 9.9
22/03/2018
99.92
 230,840 101.28 101.34 99.63 138,056 93,556 7.6
21/03/2018
101.28
 369,730 97.86 102.57 98.45 77,570 24,960 9.0
20/03/2018
97.86
 417,690 95.26 99.04 95.26 71,730 178,250 -17.6
19/03/2018
95.26
 319,070 95.20 96.97 94.91 31,930 134,710 -16.7
16/03/2018
95.20
 405,550 97.27 97.27 94.61 15,190 220,460 -33.1
15/03/2018
97.27
 769,010 98.51 98.51 94.91 153,060 526,650 -60.9
14/03/2018
98.51
 515,790 101.34 102.51 98.51 48,740 219,560 -28.9
13/03/2018
101.34
 391,200 103.63 104.05 101.10 6,740 244,160 -41.0
12/03/2018
103.63
 222,020 105.58 106.11 103.63 70,990 110,400 -7.0
09/03/2018
105.58
 499,200 107.29 108.76 105.52 202,190 115,600 15.8
08/03/2018
107.29
 415,160 104.93 107.29 102.57 203,620 172,520 5.8
07/03/2018
104.93
 195,350 106.70 106.70 104.05 246,300 206,230 7.2

Chính sách bảo mật | Điều khoản sử dụng |