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)
06/03/2018
106.70
 151,880 105.23 107.29 105.23 13,810 117,893 -18.7
05/03/2018
105.23
 181,170 102.46 107.88 102.87 8,200 51,840 -7.8
02/03/2018
102.46
 174,650 103.63 103.75 101.45 1,150 65,440 -11.2
01/03/2018
103.63
 242,330 106.70 106.70 103.63 850 97,800 -17.1
28/02/2018
106.70
 117,430 108.47 108.47 106.11 15,960 48,760 -5.9
27/02/2018
108.47
 136,080 106.11 108.47 106.11 61,960 25,210 6.7
26/02/2018
106.11
 115,120 106.70 109.35 106.11 6,850 34,990 -5.1
23/02/2018
106.70
 198,380 106.05 107.58 104.34 38,050 101,850 -11.4
22/02/2018
106.05
 246,000 109.06 109.06 104.93 26,070 164,480 -25.0
21/02/2018
109.06
 151,210 111.59 112.59 108.47 34,960 107,060 -13.4
13/02/2018
111.59
 76,230 110.59 112.59 110.83 6,750 19,860 -2.5
12/02/2018
110.59
 115,060 106.70 112.48 108.47 20,200 39,550 -3.6
09/02/2018
106.70
 141,470 104.34 107.29 100.80 34,930 46,700 -2.1
08/02/2018
104.34
 138,700 106.35 106.35 102.57 25,430 30 4.5
07/02/2018
106.35
 166,860 103.16 109.06 104.93 6,920 5,180 0.3
06/02/2018
103.16
 572,360 110.89 110.89 103.16 95,080 151,690 -9.9
05/02/2018
110.89
 174,120 109.65 114.07 108.11 84,330 9,710 14.2
02/02/2018
109.65
 230,470 114.36 114.42 109.65 206,630 274,240 -12.8
01/02/2018
114.36
 397,100 118.49 118.49 111.36 39,100 147,110 -20.8
31/01/2018
118.49
 111,000 121.08 121.08 116.13 26,260 22,700 0.7
30/01/2018
121.08
 694,490 113.18 121.08 111.36 36,280 550,440 -99.1
29/01/2018
113.18
 1,147,700 112.59 113.18 105.99 175,630 771,733 -110.3
26/01/2018
112.59
 474,940 117.31 117.31 112.01 30,860 219,910 -36.8
25/01/2018
117.31
 392,050 121.44 121.44 116.66 96,050 273,280 -35.4
22/01/2018
121.44
 184,460 124.38 124.38 121.44 39,930 79,620 -8.2
19/01/2018
124.38
 269,350 123.80 126.68 122.50 75,760 145,540 -14.7
18/01/2018
123.80
 268,370 126.15 126.15 123.62 19,980 223,140 -42.8
17/01/2018
126.15
 224,840 127.45 129.69 125.86 6,720 169,820 -35.0
16/01/2018
127.45
 191,710 130.22 130.22 127.45 72,280 187,110 -25.0
15/01/2018
130.22
 68,800 130.28 130.57 128.69 40,050 49,990 -2.2
12/01/2018
130.28
 245,920 128.51 130.57 126.15 149,220 105,310 9.7
11/01/2018
128.51
 124,130 132.05 132.05 128.51 31,160 55,550 -5.4
10/01/2018
132.05
 107,780 133.23 133.76 130.28 6,770 130 1.5
09/01/2018
133.23
 157,460 132.64 133.82 131.52 57,770 4,480 12.0
08/01/2018
132.64
 149,570 134.11 135.00 132.05 15,210 22,280 -1.6
05/01/2018
134.11
 162,170 135.59 137.41 134.11 0 76,800 -17.7
04/01/2018
135.59
 221,850 133.82 135.59 126.74 100,030 171,360 -16.2
03/01/2018
133.82
 97,590 134.11 134.70 132.81 2,490 15,210 -2.9
02/01/2018
134.11
 38,450 133.52 135.00 133.52 75,000 75,000 0
29/12/2017
133.52
 105,020 131.46 133.82 131.46 7,150 30 1.6
28/12/2017
131.46
 49,220 129.10 131.46 128.81 69,910 68,400 0.3
27/12/2017
129.10
 76,910 129.10 130.81 128.57 78,110 47,710 6.7
26/12/2017
129.10
 33,150 129.10 129.75 127.33 290 7,150 -1.5
25/12/2017
129.10
 20,110 126.33 129.10 126.74 6,540 4,000 0.6
22/12/2017
126.33
 183,160 128.51 128.51 125.62 52,060 96,400 -9.5
21/12/2017
128.51
 129,470 128.51 129.98 127.33 84,820 80,290 1.0
20/12/2017
128.51
 99,600 131.99 132.64 127.33 6,480 6,540 -0.0
19/12/2017
131.99
 139,530 133.52 134.11 129.69 30,320 52,060 -4.9
18/12/2017
133.52
 102,360 133.23 134.70 133.23 6,890 4,820 0.5
15/12/2017
133.23
 181,670 130.93 136.12 130.28 108,420 59,480 11.1
14/12/2017
130.93
 91,810 128.63 131.46 127.92 5,850 22,530 -3.7
13/12/2017
128.63
 107,600 128.57 131.93 128.51 29,040 20,090 2.0
12/12/2017
128.57
 139,360 126.74 128.81 125.45 510 1,110 -0.1
11/12/2017
126.74
 145,820 126.21 129.45 125.56 1,220 60,000 -12.7
08/12/2017
126.21
 222,790 127.86 127.86 125.33 13,380 29,790 -3.5
07/12/2017
127.86
 164,900 131.16 132.05 127.80 93,040 72,500 4.5
06/12/2017
131.16
 81,780 132.64 132.64 130.28 7,130 9,880 -0.6
05/12/2017
132.64
 122,850 133.23 135.00 132.64 49,450 48,510 0.2
04/12/2017
133.23
 184,210 134.05 136.17 132.93 73,290 31,500 9.4
01/12/2017
134.05
 100,180 133.99 135.00 133.23 49,710 41,620 1.8
30/11/2017
133.99
 142,530 136.17 137.24 133.93 99,870 64,380 8.2
29/11/2017
136.17
 111,550 134.94 136.76 133.70 48,420 17,750 7.1
28/11/2017
134.94
 115,950 136.47 137.06 133.76 25,800 1,540 5.6
27/11/2017
136.47
 67,650 138.12 138.24 136.17 36,910 0 8.6
24/11/2017
138.12
 105,530 137.94 138.53 136.94 323,220 260,840 14.6
23/11/2017
137.94
 102,370 137.29 140.89 136.17 600,980 130,550 109.5
22/11/2017
137.29
 35,610 136.00 137.94 135.59 3,320 1,500 0.4
21/11/2017
136.00
 107,120 134.17 138.83 134.41 60,580 11,750 11.4
20/11/2017
134.17
 97,440 136.17 136.17 133.82 68,610 59,550 2.1
17/11/2017
136.17
 109,260 137.94 138.83 135.41 1,540 9,490 -1.8
16/11/2017
137.94
 126,090 140.12 140.30 136.76 1,170 840 0.1
15/11/2017
140.12
 105,500 140.89 144.37 138.53 4,040 4,260 -0.1
14/11/2017
140.89
 347,860 138.53 141.48 138.53 144,180 75,520 15.8
13/11/2017
138.53
 102,900 136.17 139.12 135.00 4,930 1,040 0.9
10/11/2017
136.17
 176,450 135.59 138.53 134.88 56,350 730 13.0
09/11/2017
135.59
 105,390 139.12 139.24 135.29 59,160 57,050 0.5
08/11/2017
139.12
 195,690 138.95 141.42 138.83 66,610 42,310 5.8
07/11/2017
138.95
 124,280 140.30 140.30 130.81 60,350 45,470 3.5
06/11/2017
140.30
 156,320 132.64 140.30 132.64 43,780 5,940 8.7
03/11/2017
132.64
 62,770 133.23 133.52 131.99 36,650 5,600 7.0
02/11/2017
133.23
 245,180 130.87 133.82 130.87 110,110 1,000 24.5
01/11/2017
130.87
 97,930 128.51 132.05 129.10 24,600 1,000 5.2
31/10/2017
128.51
 110,380 131.40 132.76 128.51 13,780 660 2.9
30/10/2017
131.40
 356,230 126.15 131.40 126.86 30,980 82,100 -11.2
27/10/2017
126.15
 101,610 123.80 126.15 123.80 4,110 800 0.7
26/10/2017
123.80
 111,970 123.80 124.38 123.21 83,526 71,586 2.5
25/10/2017
123.80
 16,590 123.80 124.92 122.97 2,570 3,600 -0.2
24/10/2017
123.80
 110,070 122.56 125.56 121.44 32,950 3,120 6.2
23/10/2017
122.56
 114,980 126.15 126.74 122.20 8,300 160 1.7
20/10/2017
126.15
 93,290 125.56 126.86 125.56 13,880 440 2.9
19/10/2017
125.56
 62,690 125.56 126.09 124.38 1,240 150 0.2
18/10/2017
125.56
 81,700 125.21 126.62 125.27 11,350 1,140 2.2
17/10/2017
125.21
 120,370 124.33 125.56 124.68 85,480 1,170 17.2
16/10/2017
124.33
 196,490 122.03 124.97 122.62 3,950 24,330 -4.2
13/10/2017
122.03
 78,670 122.03 122.03 120.85 96,820 4,080 19.2
12/10/2017
122.03
 33,930 122.03 122.32 121.73 5,350 700 1.0
11/10/2017
122.03
 36,110 119.67 122.62 119.26 11,960 2,000 2.1
10/10/2017
119.67
 37,440 119.67 120.20 118.84 280 2,720 -0.5
09/10/2017
119.67
 43,270 119.73 120.38 119.20 0 2,740 -0.6
06/10/2017
119.73
 63,120 121.44 121.73 119.73 1,010 7,200 -1.3

Chính sách bảo mật | Điều khoản sử dụng |