CTCP Xây dựng Coteccons (ctd)

77.50
1
(1.31%)
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
(2025-12-29) 		2.40 3.20% 14,380,800 276,100 21.8
72.40
77.30
76.50
2 tháng
(2025-12-01) 		-3.08 -3.83% 24,027,900 -111,000 -8.5
72.40
82.48
76.50
3 tháng
(2025-10-30) 		-16.82 -17.87% 46,226,300 11,100 3.1
72.40
97.42
76.50
6 tháng
(2025-08-01) 		0.12 0.15% 114,665,800 1,072,600 95.3
69.75
97.42
76.50
12 tháng
(2025-02-03) 		10 14.86% 291,255,500 -236,512 80.6
60.52
97.42
76.50
24 tháng
(2024-02-15) 		15.17 24.42% 562,020,900 5,428,733 480.8
54.71
97.42
76.50
36 tháng
(2023-02-13) 		54.35 236.81% 825,992,200 364,112 140.5
22.95
97.42
76.50
60 tháng
(2021-02-23) 		25.16 48.25% 1,127,567,800 3,491,982 318.1
17.53
97.42
76.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2017
128.13
 78,670 128.13 128.13 126.89 96,820 4,080 19.2
12/10/2017
128.13
 33,930 128.13 128.44 127.82 5,350 700 1.0
11/10/2017
128.13
 36,110 125.65 128.75 125.22 11,960 2,000 2.1
10/10/2017
125.65
 37,440 125.65 126.21 124.78 280 2,720 -0.5
09/10/2017
125.65
 43,270 125.71 126.39 125.16 0 2,740 -0.6
06/10/2017
125.71
 63,120 127.51 127.82 125.71 1,010 7,200 -1.3
05/10/2017
127.51
 78,010 128.75 129.37 127.32 55,080 3,560 10.6
04/10/2017
128.75
 17,950 126.58 128.87 125.71 3,960 2,100 0.4
03/10/2017
126.58
 99,260 128.13 128.62 125.03 6,430 69,340 -12.9
02/10/2017
128.13
 12,200 128.75 129.18 127.82 500 2,840 -0.5
29/09/2017
128.75
 35,720 128.81 129.37 128.50 20,980 2,040 3.9
28/09/2017
128.81
 22,720 129.86 130.29 128.81 100 0 0.0
27/09/2017
129.86
 44,740 129.43 130.60 129.37 38,640 230 8.1
26/09/2017
129.43
 33,450 129.18 129.86 128.75 16,190 3,940 2.6
25/09/2017
129.18
 12,010 129.98 129.98 129.12 170 2,090 -0.4
22/09/2017
129.98
 36,550 129.80 130.60 129.67 24,290 1,010 4.9
21/09/2017
129.80
 16,270 129.92 130.48 129.80 12,170 60 2.5
20/09/2017
129.92
 23,760 129.98 130.60 129.37 8,680 2,100 1.4
19/09/2017
129.98
 18,310 130.60 131.22 129.12 4,120 3,510 0.1
18/09/2017
130.60
 23,500 131.90 131.96 129.37 1,780 8,280 -1.4
15/09/2017
131.90
 51,200 131.84 132.40 131.84 21,280 2,100 4.1
14/09/2017
131.84
 90,420 130.60 132.15 129.98 19,260 2,900 3.5
13/09/2017
130.60
 96,930 129.37 130.60 128.50 67,570 1,650 13.9
12/09/2017
129.37
 57,200 129.18 129.67 128.81 48,470 14,400 7.1
11/09/2017
129.18
 45,620 129.61 130.91 129.06 4,780 2,600 0.5
08/09/2017
129.61
 47,510 128.93 129.74 128.93 25,670 9,000 3.5
07/09/2017
128.93
 9,890 128.87 129.37 128.75 3,600 1,240 0.5
06/09/2017
128.87
 36,940 129.37 129.37 128.44 17,280 0 3.6
05/09/2017
129.37
 25,140 128.81 129.98 128.44 17,730 400 3.6
01/09/2017
128.81
 16,980 129.37 129.98 128.75 620 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |