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)
17/02/2017
132.30
 167,910 129.15 132.30 128.44 10,140 15,170 -1.0
16/02/2017
129.15
 190,240 128.44 132.49 128.44 60,380 11,430 10.0
15/02/2017
128.44
 125,590 126.71 128.44 125.68 620 40 0.1
14/02/2017
126.71
 177,640 128.25 128.25 126.52 11,140 23,050 -2.3
13/02/2017
128.25
 108,530 127.54 128.31 126.52 3,130 2,580 0.1
10/02/2017
127.54
 146,670 125.75 128.38 125.75 640 10 0.1
09/02/2017
125.75
 199,980 122.60 126.39 122.60 3,290 2,120 0.2
08/02/2017
122.60
 65,960 122.02 122.60 121.70 11,530 2,490 1.7
07/02/2017
122.02
 197,450 122.66 124.33 121.89 32,270 340 6.1
06/02/2017
122.66
 134,210 121.70 123.31 120.09 25,040 1,060 4.6
03/02/2017
121.70
 203,060 124.33 124.33 121.70 77,070 8,290 13.2
02/02/2017
124.33
 144,360 124.27 125.49 123.31 40,840 0 7.9
25/01/2017
124.27
 190,750 121.89 124.59 121.38 115,230 3,510 21.6
24/01/2017
121.89
 194,160 120.09 122.21 118.87 109,610 20 20.7
23/01/2017
120.09
 115,800 120.03 120.67 118.75 35,190 3,880 5.8
20/01/2017
120.03
 277,980 117.59 120.03 117.59 76,700 2,500 13.7
19/01/2017
117.59
 391,090 115.21 117.78 114.96 129,660 4,700 22.7
18/01/2017
115.21
 69,120 115.21 115.47 114.96 0 2,000 -0.4
17/01/2017
115.21
 74,740 114.31 115.28 113.67 20,000 2,300 3.2
16/01/2017
114.31
 64,760 114.96 115.53 113.99 5,370 0 1.0
13/01/2017
114.96
 51,670 114.96 114.96 114.44 2,830 2,050 0.1
12/01/2017
114.96
 130,800 114.96 116.24 114.31 5,320 30,460 -4.5
11/01/2017
114.96
 74,360 113.03 114.96 113.09 20,060 1,500 3.3
10/01/2017
113.03
 81,990 112.26 113.35 111.42 200 1,000 -0.1
09/01/2017
112.26
 253,570 114.44 114.44 111.42 2,500 5,720 -0.6
06/01/2017
114.44
 157,610 116.56 116.82 114.44 2,210 0 0.4
05/01/2017
116.56
 63,640 117.08 117.08 115.66 21,220 0 3.8
04/01/2017
117.08
 62,570 117.01 117.53 116.31 1,810 5,830 -0.7
03/01/2017
117.01
 86,650 117.20 117.20 116.24 6,140 0 1.1
30/12/2016
117.20
 124,660 115.53 117.20 114.70 65,260 3,720 11.1
29/12/2016
115.53
 137,720 114.83 116.18 113.80 5,340 20,460 -2.7
28/12/2016
114.83
 99,540 116.24 116.24 114.64 5,660 11,800 -1.1
27/12/2016
116.24
 98,900 118.36 119.13 116.24 1,350 0 0.2
26/12/2016
118.36
 110,120 117.14 118.36 116.82 11,210 5,000 1.1
23/12/2016
117.14
 79,980 116.88 117.85 116.50 38,800 5,220 6.1
22/12/2016
116.88
 132,340 116.63 118.10 115.92 16,250 18,990 -0.5
21/12/2016
116.63
 160,750 116.63 117.53 114.96 5,010 38,900 -6.1
20/12/2016
116.63
 109,320 117.53 118.81 116.11 200 0 0.0
19/12/2016
117.53
 152,110 117.85 119.90 117.53 19,500 7,820 2.2
16/12/2016
117.85
 266,800 113.93 117.97 113.35 93,090 7,750 15.5
15/12/2016
113.93
 72,200 114.31 114.38 113.09 2,970 0 0.5
14/12/2016
114.31
 65,830 112.71 114.96 111.87 3,190 350 0.5
13/12/2016
112.71
 118,240 114.31 114.64 110.46 14,390 0 2.5
12/12/2016
114.31
 151,300 113.99 115.60 113.54 31,030 1,000 5.4
09/12/2016
113.99
 238,190 110.40 115.53 110.46 9,150 1,400 1.4
08/12/2016
110.40
 68,440 110.14 110.46 109.11 0 1,860 -0.3
07/12/2016
110.14
 101,450 107.89 110.59 107.25 0 0 0
06/12/2016
107.89
 107,290 107.38 110.40 107.57 0 1,100 -0.2
05/12/2016
107.38
 74,120 108.47 108.47 106.93 0 1,000 -0.2
02/12/2016
108.47
 41,030 110.14 110.14 107.57 2,640 1,000 0.3
01/12/2016
110.14
 53,040 110.46 111.62 109.75 1,720 3,540 -0.3
30/11/2016
110.46
 126,040 106.03 110.46 105.52 12,040 8,110 0.6
29/11/2016
106.03
 61,240 107.57 107.89 106.03 5,040 19,000 -2.3
28/11/2016
107.57
 103,070 108.41 108.41 106.03 30,040 1,000 4.8
25/11/2016
108.41
 158,980 109.50 109.82 106.61 11,170 22,250 -1.9
24/11/2016
109.50
 97,010 111.10 111.75 109.31 740 3,100 -0.4
23/11/2016
111.10
 100,170 110.53 112.26 110.20 10,160 50 1.7
22/11/2016
110.53
 74,620 111.62 111.75 110.46 13,620 6,030 1.3
21/11/2016
111.62
 55,160 111.62 112.77 111.62 13,440 16,130 -0.5
18/11/2016
111.62
 130,370 112.90 113.09 110.65 10,100 24,390 -2.5
17/11/2016
112.90
 73,500 112.71 114.31 112.64 7,920 490 1.3
16/11/2016
112.71
 137,420 114.44 115.08 112.52 3,150 27,840 -4.4
15/11/2016
114.44
 118,130 115.60 115.60 114.31 61,100 49,920 2.0
14/11/2016
115.60
 102,340 115.79 116.88 114.38 33,100 16,500 3.0
11/11/2016
115.79
 46,150 116.18 116.88 114.64 7,150 0 1.3
10/11/2016
116.18
 122,920 114.96 117.53 115.60 7,720 56,920 -8.9
09/11/2016
114.96
 249,230 117.08 117.08 110.78 12,100 19,050 -1.2
08/11/2016
117.08
 85,100 117.20 118.81 116.24 17,000 6,500 1.9
07/11/2016
117.20
 89,900 115.28 118.81 115.47 41,400 35,260 1.1
04/11/2016
115.28
 52,330 115.73 116.82 114.51 0 24,390 -4.4
03/11/2016
115.73
 164,320 118.81 118.81 112.39 5,100 65,750 -10.9
02/11/2016
118.81
 161,790 122.02 122.02 118.81 23,080 13,200 1.9
01/11/2016
122.02
 165,680 125.23 125.23 121.51 4,510 4,520 -0.0
31/10/2016
125.23
 336,520 119.45 125.87 117.53 217,350 2,500 41.1
28/10/2016
119.45
 165,260 115.21 119.45 115.21 29,950 710 5.4
27/10/2016
115.21
 191,650 113.67 116.88 112.45 22,080 0 3.9
26/10/2016
113.67
 80,120 113.03 115.02 112.07 7,070 13,280 -1.1
25/10/2016
113.03
 295,480 109.18 116.82 105.45 6,130 116,460 -18.8
24/10/2016
109.18
 282,690 113.03 113.03 108.21 11,840 117,600 -18.1
21/10/2016
113.03
 241,380 117.20 117.53 111.75 1,520 110,740 -19.5
20/10/2016
117.20
 306,030 120.74 124.59 116.31 4,310 116,620 -20.8
19/10/2016
120.74
 86,750 120.09 121.70 120.09 1,400 42,770 -7.8
18/10/2016
120.09
 110,960 123.24 123.24 119.45 1,000 50,990 -9.4
17/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
17/10/2016
123.24
 87,620 122.88 127.09 123.05 2,490 34,750 -6.2
14/10/2016
122.87
 204,370 122.34 124.27 122.44 25,710 101,270 -19.3
13/10/2016
122.34
 208,410 120.42 123.31 119.93 34,500 145,200 -27.9
12/10/2016
120.42
 89,170 120.42 121.04 119.21 26,690 52,290 -6.4
11/10/2016
120.42
 152,190 117.48 120.42 116.22 10,100 92,810 -20.2
10/10/2016
117.48
 105,840 119.93 121.76 115.60 1,240 41,560 -9.9
07/10/2016
119.93
 142,090 121.86 121.86 116.95 620 53,070 -12.9
06/10/2016
121.86
 151,880 124.99 125.23 120.99 960 51,400 -12.9
05/10/2016
124.99
 67,620 126.20 127.16 123.79 4,410 28,750 -6.3
04/10/2016
126.20
 231,640 129.90 131.98 125.23 51,970 112,700 -16.2
03/10/2016
129.90
 158,660 125.04 132.94 128.12 7,080 1,910 1.4
30/09/2016
125.04
 92,130 125.23 125.47 124.27 4,180 110 1.1
29/09/2016
125.23
 100,210 124.51 126.00 124.27 20,370 500 5.2
28/09/2016
124.51
 88,970 121.38 125.09 121.38 3,490 20,590 -4.4
27/09/2016
121.38
 57,970 118.73 121.38 118.97 1,010 22,000 -5.2
26/09/2016
118.73
 167,190 116.56 119.69 116.56 35,150 120,140 -20.9
23/09/2016
116.56
 73,300 119.89 119.93 115.65 640 16,640 -3.9

Chính sách bảo mật | Điều khoản sử dụng |