CTCP Xây dựng Coteccons (ctd)

84.50
0.40
(0.48%)
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
(2025-11-05) 		-12.70 -13.12% 15,859,700 22,900 1.6
83.90
96.80
84.50
2 tháng
(2025-10-06) 		1 1.20% 53,155,900 980,100 86.5
79
103.50
84.50
3 tháng
(2025-09-08) 		9.10 12.13% 69,565,900 2,238,400 189.3
75
103.50
84.50
6 tháng
(2025-06-09) 		4.80 6.05% 143,308,900 419,694 49.9
74.10
103.50
84.50
12 tháng
(2024-12-10) 		16.81 24.99% 296,968,100 -5,746 97.3
64.30
103.50
84.50
24 tháng
(2023-12-18) 		21.44 34.22% 600,073,200 4,380,833 412.7
58.13
103.50
84.50
36 tháng
(2022-12-21) 		59.35 239.76% 812,640,900 439,406 146.3
24.05
103.50
84.50
60 tháng
(2020-12-31) 		27.54 48.69% 1,142,855,950 2,965,442 278.2
18.62
103.50
84.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2017
136.79
 22,850 137.11 138.08 136.15 7,550 6,410 0.2
11/07/2017
137.11
 103,610 137.43 138.40 136.02 57,290 19,300 8.1
10/07/2017
137.43
 30,230 138.08 138.08 136.79 3,010 2,000 0.2
07/07/2017
138.08
 52,310 139.68 139.68 138.08 8,320 10,060 -0.4
06/07/2017
139.68
 95,310 138.72 139.87 138.08 68,820 16,160 11.4
05/07/2017
138.72
 103,040 137.11 139.04 137.05 81,850 3,980 16.7
04/07/2017
137.11
 123,960 135.83 137.11 134.74 68,070 5,000 13.4
03/07/2017
135.83
 158,770 139.04 139.04 135.57 34,600 7,440 5.8
30/06/2017
139.04
 89,990 140.52 140.65 138.72 58,350 1,500 12.3
29/06/2017
140.52
 100,660 140.45 140.65 138.78 3,840 25,360 -4.7
28/06/2017
140.45
 106,730 140.32 140.97 140.00 53,160 2,220 11.1
27/06/2017
140.32
 66,970 140.00 140.65 139.42 5,450 3,800 0.4
26/06/2017
140.00
 26,800 140.32 140.65 138.72 3,310 540 0.6
23/06/2017
140.32
 176,120 138.20 143.54 136.98 33,100 2,000 6.8
22/06/2017
138.20
 47,610 138.08 138.65 137.43 9,160 3,650 1.2
21/06/2017
138.08
 144,310 138.85 138.85 136.15 60,400 3,600 11.5
20/06/2017
138.85
 218,390 139.36 140.39 137.43 58,450 48,350 2.2
19/06/2017
139.36
 113,010 139.36 139.94 139.04 86,280 100 18.7
16/06/2017
139.36
 66,560 138.72 141.29 138.72 34,850 1,290 7.3
15/06/2017
138.72
 51,140 139.55 140.52 138.33 7,280 9,710 -0.5
14/06/2017
139.55
 262,390 135.06 139.55 134.87 97,740 7,890 19.3
13/06/2017
135.06
 27,850 134.61 135.19 133.90 16,100 4,330 2.5
12/06/2017
134.61
 55,320 134.42 134.87 133.58 25,800 2,100 5.0
09/06/2017
134.42
 61,440 135.89 136.15 134.29 21,730 1,910 4.2
08/06/2017
135.89
 67,350 136.15 136.66 135.51 25,650 0 5.4
07/06/2017
136.15
 87,500 135.57 137.11 134.87 53,590 23,760 6.3
06/06/2017
135.57
 50,740 134.42 136.15 133.58 13,700 2,000 2.5
05/06/2017
134.42
 147,150 136.79 137.37 134.29 13,870 9,570 0.9
02/06/2017
136.79
 58,920 137.11 137.11 135.19 78,820 100 16.3
01/06/2017
137.11
 53,270 137.43 137.43 136.15 8,100 9,480 -0.3
31/05/2017
137.43
 155,720 133.58 137.76 132.30 74,000 17,010 12.0
30/05/2017
133.58
 118,460 136.79 138.33 133.58 13,400 500 2.7
29/05/2017
136.79
 120,210 136.79 137.82 135.89 24,410 1,360 4.9
26/05/2017
136.79
 230,350 134.87 138.08 134.87 55,670 1,200 11.6
25/05/2017
134.87
 180,420 129.09 134.87 128.96 32,740 2,000 6.3
24/05/2017
129.09
 63,060 128.44 129.73 128.44 64,950 750 12.1
23/05/2017
128.44
 71,650 128.89 128.96 127.87 15,050 3,510 2.3
22/05/2017
128.89
 123,280 129.73 129.79 128.44 9,770 6,200 0.7
19/05/2017
129.73
 50,370 130.05 130.37 129.09 29,150 470 5.7
18/05/2017
130.05
 67,470 130.63 130.95 129.92 48,860 0 9.7
17/05/2017
130.63
 105,170 129.09 130.76 129.09 12,080 2,150 2.0
16/05/2017
129.09
 72,810 130.37 130.95 129.09 22,910 0 4.6
15/05/2017
130.37
 125,820 129.09 130.95 128.25 59,150 2,800 11.3
12/05/2017
129.09
 76,290 129.41 129.86 128.96 22,920 1,750 4.3
11/05/2017
129.41
 108,180 130.05 130.05 129.02 36,500 1,500 7.0
10/05/2017
130.05
 59,000 130.69 131.27 129.79 18,210 400 3.6
09/05/2017
130.69
 98,100 129.41 130.95 129.53 35,400 700 7.0
08/05/2017
129.41
 124,560 128.76 129.73 128.38 119,070 5,650 21.9
05/05/2017
128.76
 49,820 128.31 129.15 128.19 6,050 8,870 -0.6
04/05/2017
128.31
 178,850 129.86 129.86 128.12 19,310 81,720 -12.5
03/05/2017
129.86
 49,130 131.01 131.65 129.86 2,100 1,000 0.2
28/04/2017
131.01
 63,580 131.65 132.23 130.24 3,910 1,870 0.4
27/04/2017
131.65
 117,880 131.01 132.49 131.08 34,290 800 6.9
26/04/2017
131.01
 97,960 130.82 131.59 130.82 49,620 2,430 9.7
25/04/2017
130.82
 98,910 129.86 131.33 129.60 7,030 160 1.4
24/04/2017
129.86
 58,650 131.27 131.65 129.09 74,580 3,310 13.7
21/04/2017
131.27
 246,000 131.20 131.65 130.69 9,790 4,120 1.2
20/04/2017
131.20
 151,790 130.05 131.98 129.73 106,480 1,320 20.5
19/04/2017
130.05
 93,000 129.09 130.88 128.44 16,070 4,700 2.3
18/04/2017
129.09
 168,770 127.80 129.09 126.20 53,430 101,500 -9.5
17/04/2017
127.80
 136,000 127.80 129.53 127.74 61,070 0 12.2
14/04/2017
127.80
 162,870 129.73 129.73 127.16 38,570 2,580 7.2
13/04/2017
129.73
 81,710 129.66 131.01 129.09 45,090 2,300 8.7
12/04/2017
129.66
 139,520 131.65 131.65 128.51 43,860 4,400 8.0
11/04/2017
131.65
 93,740 132.10 133.90 131.33 342,390 1,480 66.2
10/04/2017
132.10
 99,010 130.37 132.10 129.53 50,060 9,790 8.2
07/04/2017
130.37
 199,200 128.31 130.37 127.16 207,040 1,400 39.6
05/04/2017
128.31
 306,900 131.01 131.01 128.25 47,090 113,430 -13.3
04/04/2017
131.01
 223,600 131.98 131.98 129.60 52,830 7,150 9.3
03/04/2017
131.98
 123,050 134.48 134.54 131.78 3,100 5,030 -0.4
31/03/2017
134.48
 69,220 133.58 134.87 132.94 25,490 0 5.3
30/03/2017
133.58
 103,230 136.15 137.43 133.58 3,020 1,000 0.4
29/03/2017
136.15
 124,180 136.15 138.72 135.51 29,120 0 6.2
28/03/2017
136.15
 107,310 138.08 138.08 135.51 46,500 12,660 7.2
27/03/2017
138.08
 234,570 132.30 138.08 132.30 137,440 1,040 27.6
24/03/2017
132.30
 274,460 130.69 133.26 131.01 122,970 1,740 25.0
23/03/2017
130.69
 132,040 130.31 130.88 129.21 79,100 8,800 14.3
22/03/2017
130.31
 96,850 131.65 132.55 130.18 28,830 0 5.9
21/03/2017
131.65
 155,940 130.69 132.94 130.69 36,520 1,000 7.3
20/03/2017
130.69
 118,740 128.44 131.33 129.73 81,990 410 15.5
17/03/2017
128.44
 164,070 127.48 129.73 127.16 62,030 15,000 9.4
16/03/2017
127.48
 64,200 126.52 128.38 126.20 23,970 0 4.8
15/03/2017
126.52
 113,940 128.44 128.89 126.39 440 41,280 -8.1
14/03/2017
128.44
 113,100 128.38 129.09 127.16 620 9,360 -1.7
13/03/2017
128.38
 117,350 124.59 128.38 123.31 1,600 9,940 -1.6
10/03/2017
124.59
 197,210 123.63 125.42 123.37 53,620 94,050 -7.8
09/03/2017
123.63
 167,140 125.75 126.26 123.63 8,810 77,860 -13.4
08/03/2017
125.75
 136,210 126.64 127.22 125.49 5,680 52,330 -9.2
07/03/2017
126.64
 396,780 125.87 127.80 125.87 48,030 290,140 -47.7
06/03/2017
125.87
 326,680 130.11 130.69 125.87 44,220 122,200 -15.5
03/03/2017
130.11
 53,440 129.92 130.69 129.28 60 1,920 -0.4
02/03/2017
129.92
 51,700 129.66 130.95 129.60 900 1,000 -0.0
01/03/2017
129.66
 149,080 129.09 129.73 127.09 1,520 0 0.3
28/02/2017
129.09
 108,810 131.98 132.87 129.09 11,460 5,000 1.3
27/02/2017
131.98
 142,720 130.37 132.62 129.73 9,240 3,270 1.2
24/02/2017
130.37
 154,950 131.01 132.17 129.73 2,120 3,000 -0.2
23/02/2017
131.01
 205,620 134.22 134.35 130.37 4,460 31,920 -5.6
22/02/2017
134.22
 113,600 133.58 136.09 132.36 23,520 16,860 1.4
21/02/2017
133.58
 123,690 134.54 134.80 133.07 10,610 420 2.1
20/02/2017
134.54
 141,920 132.30 136.15 132.62 410 2,820 -0.5

Chính sách bảo mật | Điều khoản sử dụng |