CTCP Xây dựng Coteccons (ctd)

76.50
-0.80
(-1.03%)
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)
11/04/2017
123.92
 93,740 124.34 126.03 123.62 342,390 1,480 66.2
10/04/2017
124.34
 99,010 122.71 124.34 121.92 50,060 9,790 8.2
07/04/2017
122.71
 199,200 120.77 122.71 119.69 207,040 1,400 39.6
05/04/2017
120.77
 306,900 123.31 123.31 120.71 47,090 113,430 -13.3
04/04/2017
123.31
 223,600 124.22 124.22 121.98 52,830 7,150 9.3
03/04/2017
124.22
 123,050 126.58 126.64 124.04 3,100 5,030 -0.4
31/03/2017
126.58
 69,220 125.73 126.94 125.13 25,490 0 5.3
30/03/2017
125.73
 103,230 128.15 129.36 125.73 3,020 1,000 0.4
29/03/2017
128.15
 124,180 128.15 130.57 127.54 29,120 0 6.2
28/03/2017
128.15
 107,310 129.96 129.96 127.54 46,500 12,660 7.2
27/03/2017
129.96
 234,570 124.52 129.96 124.52 137,440 1,040 27.6
24/03/2017
124.52
 274,460 123.01 125.43 123.31 122,970 1,740 25.0
23/03/2017
123.01
 132,040 122.65 123.19 121.62 79,100 8,800 14.3
22/03/2017
122.65
 96,850 123.92 124.76 122.53 28,830 0 5.9
21/03/2017
123.92
 155,940 123.01 125.13 123.01 36,520 1,000 7.3
20/03/2017
123.01
 118,740 120.90 123.62 122.10 81,990 410 15.5
17/03/2017
120.90
 164,070 119.99 122.10 119.69 62,030 15,000 9.4
16/03/2017
119.99
 64,200 119.08 120.84 118.78 23,970 0 4.8
15/03/2017
119.08
 113,940 120.90 121.32 118.96 440 41,280 -8.1
14/03/2017
120.90
 113,100 120.84 121.50 119.69 620 9,360 -1.7
13/03/2017
120.84
 117,350 117.27 120.84 116.06 1,600 9,940 -1.6
10/03/2017
117.27
 197,210 116.36 118.05 116.12 53,620 94,050 -7.8
09/03/2017
116.36
 167,140 118.36 118.84 116.36 8,810 77,860 -13.4
08/03/2017
118.36
 136,210 119.20 119.75 118.11 5,680 52,330 -9.2
07/03/2017
119.20
 396,780 118.48 120.29 118.48 48,030 290,140 -47.7
06/03/2017
118.48
 326,680 122.47 123.01 118.48 44,220 122,200 -15.5
03/03/2017
122.47
 53,440 122.29 123.01 121.68 60 1,920 -0.4
02/03/2017
122.29
 51,700 122.04 123.25 121.98 900 1,000 -0.0
01/03/2017
122.04
 149,080 121.50 122.10 119.63 1,520 0 0.3
28/02/2017
121.50
 108,810 124.22 125.07 121.50 11,460 5,000 1.3
27/02/2017
124.22
 142,720 122.71 124.82 122.10 9,240 3,270 1.2
24/02/2017
122.71
 154,950 123.31 124.40 122.10 2,120 3,000 -0.2
23/02/2017
123.31
 205,620 126.34 126.46 122.71 4,460 31,920 -5.6
22/02/2017
126.34
 113,600 125.73 128.09 124.58 23,520 16,860 1.4
21/02/2017
125.73
 123,690 126.64 126.88 125.25 10,610 420 2.1
20/02/2017
126.64
 141,920 124.52 128.15 124.82 410 2,820 -0.5
17/02/2017
124.52
 167,910 121.56 124.52 120.90 10,140 15,170 -1.0
16/02/2017
121.56
 190,240 120.90 124.70 120.90 60,380 11,430 10.0
15/02/2017
120.90
 125,590 119.26 120.90 118.30 620 40 0.1
14/02/2017
119.26
 177,640 120.71 120.71 119.08 11,140 23,050 -2.3
13/02/2017
120.71
 108,530 120.05 120.77 119.08 3,130 2,580 0.1
10/02/2017
120.05
 146,670 118.36 120.84 118.36 640 10 0.1
09/02/2017
118.36
 199,980 115.39 118.96 115.39 3,290 2,120 0.2
08/02/2017
115.39
 65,960 114.85 115.39 114.55 11,530 2,490 1.7
07/02/2017
114.85
 197,450 115.46 117.03 114.73 32,270 340 6.1
06/02/2017
115.46
 134,210 114.55 116.06 113.04 25,040 1,060 4.6
03/02/2017
114.55
 203,060 117.03 117.03 114.55 77,070 8,290 13.2
02/02/2017
117.03
 144,360 116.97 118.11 116.06 40,840 0 7.9
25/01/2017
116.97
 190,750 114.73 117.27 114.25 115,230 3,510 21.6
24/01/2017
114.73
 194,160 113.04 115.03 111.89 109,610 20 20.7
23/01/2017
113.04
 115,800 112.98 113.58 111.77 35,190 3,880 5.8
20/01/2017
112.98
 277,980 110.68 112.98 110.68 76,700 2,500 13.7
19/01/2017
110.68
 391,090 108.44 110.86 108.20 129,660 4,700 22.7
18/01/2017
108.44
 69,120 108.44 108.69 108.20 0 2,000 -0.4
17/01/2017
108.44
 74,740 107.60 108.50 106.99 20,000 2,300 3.2
16/01/2017
107.60
 64,760 108.20 108.75 107.29 5,370 0 1.0
13/01/2017
108.20
 51,670 108.20 108.20 107.72 2,830 2,050 0.1
12/01/2017
108.20
 130,800 108.20 109.41 107.60 5,320 30,460 -4.5
11/01/2017
108.20
 74,360 106.39 108.20 106.45 20,060 1,500 3.3
10/01/2017
106.39
 81,990 105.66 106.69 104.88 200 1,000 -0.1
09/01/2017
105.66
 253,570 107.72 107.72 104.88 2,500 5,720 -0.6
06/01/2017
107.72
 157,610 109.71 109.95 107.72 2,210 0 0.4
05/01/2017
109.71
 63,640 110.20 110.20 108.87 21,220 0 3.8
04/01/2017
110.20
 62,570 110.14 110.62 109.47 1,810 5,830 -0.7
03/01/2017
110.14
 86,650 110.32 110.32 109.41 6,140 0 1.1
30/12/2016
110.32
 124,660 108.75 110.32 107.96 65,260 3,720 11.1
29/12/2016
108.75
 137,720 108.08 109.35 107.11 5,340 20,460 -2.7
28/12/2016
108.08
 99,540 109.41 109.41 107.90 5,660 11,800 -1.1
27/12/2016
109.41
 98,900 111.41 112.13 109.41 1,350 0 0.2
26/12/2016
111.41
 110,120 110.26 111.41 109.95 11,210 5,000 1.1
23/12/2016
110.26
 79,980 110.01 110.92 109.65 38,800 5,220 6.1
22/12/2016
110.01
 132,340 109.77 111.16 109.11 16,250 18,990 -0.5
21/12/2016
109.77
 160,750 109.77 110.62 108.20 5,010 38,900 -6.1
20/12/2016
109.77
 109,320 110.62 111.83 109.29 200 0 0.0
19/12/2016
110.62
 152,110 110.92 112.86 110.62 19,500 7,820 2.2
16/12/2016
110.92
 266,800 107.23 111.04 106.69 93,090 7,750 15.5
15/12/2016
107.23
 72,200 107.60 107.66 106.45 2,970 0 0.5
14/12/2016
107.60
 65,830 106.09 108.20 105.30 3,190 350 0.5
13/12/2016
106.09
 118,240 107.60 107.90 103.97 14,390 0 2.5
12/12/2016
107.60
 151,300 107.29 108.81 106.87 31,030 1,000 5.4
09/12/2016
107.29
 238,190 103.91 108.75 103.97 9,150 1,400 1.4
08/12/2016
103.91
 68,440 103.67 103.97 102.70 0 1,860 -0.3
07/12/2016
103.67
 101,450 101.55 104.09 100.95 0 0 0
06/12/2016
101.55
 107,290 101.07 103.91 101.25 0 1,100 -0.2
05/12/2016
101.07
 74,120 102.10 102.10 100.65 0 1,000 -0.2
02/12/2016
102.10
 41,030 103.67 103.67 101.25 2,640 1,000 0.3
01/12/2016
103.67
 53,040 103.97 105.06 103.31 1,720 3,540 -0.3
30/11/2016
103.97
 126,040 99.80 103.97 99.32 12,040 8,110 0.6
29/11/2016
99.80
 61,240 101.25 101.55 99.80 5,040 19,000 -2.3
28/11/2016
101.25
 103,070 102.04 102.04 99.80 30,040 1,000 4.8
25/11/2016
102.04
 158,980 103.06 103.37 100.34 11,170 22,250 -1.9
24/11/2016
103.06
 97,010 104.57 105.18 102.88 740 3,100 -0.4
23/11/2016
104.57
 100,170 104.03 105.66 103.73 10,160 50 1.7
22/11/2016
104.03
 74,620 105.06 105.18 103.97 13,620 6,030 1.3
21/11/2016
105.06
 55,160 105.06 106.15 105.06 13,440 16,130 -0.5
18/11/2016
105.06
 130,370 106.27 106.45 104.15 10,100 24,390 -2.5
17/11/2016
106.27
 73,500 106.09 107.60 106.03 7,920 490 1.3
16/11/2016
106.09
 137,420 107.72 108.32 105.90 3,150 27,840 -4.4
15/11/2016
107.72
 118,130 108.81 108.81 107.60 61,100 49,920 2.0
14/11/2016
108.81
 102,340 108.99 110.01 107.66 33,100 16,500 3.0

Chính sách bảo mật | Điều khoản sử dụng |