CTCP Xây dựng Coteccons (ctd)

81.50
-1.50
(-1.81%)
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
(2026-02-23) 		-3 -3.50% 16,161,700 -132,700 -10.3
75.20
88.60
83
2 tháng
(2026-01-16) 		6.20 8.09% 32,794,900 -180,700 -11.9
74.10
88.60
83
3 tháng
(2025-12-17) 		5.66 7.33% 44,697,400 -34,100 -0.7
72.40
88.60
83
6 tháng
(2025-09-18) 		5.81 7.54% 111,654,200 1,114,300 100.4
72.40
97.42
83
12 tháng
(2025-03-24) 		1.67 2.05% 259,518,400 -16,172 106.0
60.52
97.42
83
24 tháng
(2024-03-27) 		14.64 21.49% 518,690,300 4,452,877 408.9
54.71
97.42
83
36 tháng
(2023-04-03) 		51.57 165.16% 840,215,100 299,628 138.8
31.23
97.42
83
60 tháng
(2021-04-12) 		34.36 70.93% 1,127,110,600 3,523,582 321.5
17.53
97.42
83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2017
121.50
 63,060 120.90 122.10 120.90 64,950 750 12.1
23/05/2017
120.90
 71,650 121.32 121.38 120.35 15,050 3,510 2.3
22/05/2017
121.32
 123,280 122.10 122.16 120.90 9,770 6,200 0.7
19/05/2017
122.10
 50,370 122.41 122.71 121.50 29,150 470 5.7
18/05/2017
122.41
 67,470 122.95 123.25 122.29 48,860 0 9.7
17/05/2017
122.95
 105,170 121.50 123.07 121.50 12,080 2,150 2.0
16/05/2017
121.50
 72,810 122.71 123.25 121.50 22,910 0 4.6
15/05/2017
122.71
 125,820 121.50 123.25 120.71 59,150 2,800 11.3
12/05/2017
121.50
 76,290 121.80 122.23 121.38 22,920 1,750 4.3
11/05/2017
121.80
 108,180 122.41 122.41 121.44 36,500 1,500 7.0
10/05/2017
122.41
 59,000 123.01 123.56 122.16 18,210 400 3.6
09/05/2017
123.01
 98,100 121.80 123.25 121.92 35,400 700 7.0
08/05/2017
121.80
 124,560 121.20 122.10 120.84 119,070 5,650 21.9
05/05/2017
121.20
 49,820 120.77 121.56 120.65 6,050 8,870 -0.6
04/05/2017
120.77
 178,850 122.23 122.23 120.59 19,310 81,720 -12.5
03/05/2017
122.23
 49,130 123.31 123.92 122.23 2,100 1,000 0.2
28/04/2017
123.31
 63,580 123.92 124.46 122.59 3,910 1,870 0.4
27/04/2017
123.92
 117,880 123.31 124.70 123.37 34,290 800 6.9
26/04/2017
123.31
 97,960 123.13 123.86 123.13 49,620 2,430 9.7
25/04/2017
123.13
 98,910 122.23 123.62 121.98 7,030 160 1.4
24/04/2017
122.23
 58,650 123.56 123.92 121.50 74,580 3,310 13.7
21/04/2017
123.56
 246,000 123.49 123.92 123.01 9,790 4,120 1.2
20/04/2017
123.49
 151,790 122.41 124.22 122.10 106,480 1,320 20.5
19/04/2017
122.41
 93,000 121.50 123.19 120.90 16,070 4,700 2.3
18/04/2017
121.50
 168,770 120.29 121.50 118.78 53,430 101,500 -9.5
17/04/2017
120.29
 136,000 120.29 121.92 120.23 61,070 0 12.2
14/04/2017
120.29
 162,870 122.10 122.10 119.69 38,570 2,580 7.2
13/04/2017
122.10
 81,710 122.04 123.31 121.50 45,090 2,300 8.7
12/04/2017
122.04
 139,520 123.92 123.92 120.96 43,860 4,400 8.0
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

Chính sách bảo mật | Điều khoản sử dụng |