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)
17/05/2017
117.10
 105,170 115.71 117.21 115.71 12,080 2,150 2.0
16/05/2017
115.71
 72,810 116.87 117.38 115.71 22,910 0 4.6
15/05/2017
116.87
 125,820 115.71 117.38 114.97 59,150 2,800 11.3
12/05/2017
115.71
 76,290 116.00 116.41 115.60 22,920 1,750 4.3
11/05/2017
116.00
 108,180 116.58 116.58 115.66 36,500 1,500 7.0
10/05/2017
116.58
 59,000 117.15 117.67 116.35 18,210 400 3.6
09/05/2017
117.15
 98,100 116.00 117.38 116.12 35,400 700 7.0
08/05/2017
116.00
 124,560 115.43 116.29 115.08 119,070 5,650 21.9
05/05/2017
115.43
 49,820 115.02 115.77 114.91 6,050 8,870 -0.6
04/05/2017
115.02
 178,850 116.41 116.41 114.85 19,310 81,720 -12.5
03/05/2017
116.41
 49,130 117.44 118.02 116.41 2,100 1,000 0.2
28/04/2017
117.44
 63,580 118.02 118.54 116.75 3,910 1,870 0.4
27/04/2017
118.02
 117,880 117.44 118.77 117.50 34,290 800 6.9
26/04/2017
117.44
 97,960 117.27 117.96 117.27 49,620 2,430 9.7
25/04/2017
117.27
 98,910 116.41 117.73 116.18 7,030 160 1.4
24/04/2017
116.41
 58,650 117.67 118.02 115.71 74,580 3,310 13.7
21/04/2017
117.67
 246,000 117.61 118.02 117.15 9,790 4,120 1.2
20/04/2017
117.61
 151,790 116.58 118.31 116.29 106,480 1,320 20.5
19/04/2017
116.58
 93,000 115.71 117.33 115.14 16,070 4,700 2.3
18/04/2017
115.71
 168,770 114.56 115.71 113.12 53,430 101,500 -9.5
17/04/2017
114.56
 136,000 114.56 116.12 114.51 61,070 0 12.2
14/04/2017
114.56
 162,870 116.29 116.29 113.99 38,570 2,580 7.2
13/04/2017
116.29
 81,710 116.23 117.44 115.71 45,090 2,300 8.7
12/04/2017
116.23
 139,520 118.02 118.02 115.20 43,860 4,400 8.0
11/04/2017
118.02
 93,740 118.42 120.03 117.73 342,390 1,480 66.2
10/04/2017
118.42
 99,010 116.87 118.42 116.12 50,060 9,790 8.2
07/04/2017
116.87
 199,200 115.02 116.87 113.99 207,040 1,400 39.6
05/04/2017
115.02
 306,900 117.44 117.44 114.97 47,090 113,430 -13.3
04/04/2017
117.44
 223,600 118.31 118.31 116.18 52,830 7,150 9.3
03/04/2017
118.31
 123,050 120.55 120.61 118.13 3,100 5,030 -0.4
31/03/2017
120.55
 69,220 119.74 120.90 119.17 25,490 0 5.3
30/03/2017
119.74
 103,230 122.05 123.20 119.74 3,020 1,000 0.4
29/03/2017
122.05
 124,180 122.05 124.35 121.47 29,120 0 6.2
28/03/2017
122.05
 107,310 123.77 123.77 121.47 46,500 12,660 7.2
27/03/2017
123.77
 234,570 118.59 123.77 118.59 137,440 1,040 27.6
24/03/2017
118.59
 274,460 117.15 119.46 117.44 122,970 1,740 25.0
23/03/2017
117.15
 132,040 116.81 117.33 115.83 79,100 8,800 14.3
22/03/2017
116.81
 96,850 118.02 118.82 116.69 28,830 0 5.9
21/03/2017
118.02
 155,940 117.15 119.17 117.15 36,520 1,000 7.3
20/03/2017
117.15
 118,740 115.14 117.73 116.29 81,990 410 15.5
17/03/2017
115.14
 164,070 114.28 116.29 113.99 62,030 15,000 9.4
16/03/2017
114.28
 64,200 113.41 115.08 113.12 23,970 0 4.8
15/03/2017
113.41
 113,940 115.14 115.54 113.30 440 41,280 -8.1
14/03/2017
115.14
 113,100 115.08 115.71 113.99 620 9,360 -1.7
13/03/2017
115.08
 117,350 111.68 115.08 110.53 1,600 9,940 -1.6
10/03/2017
111.68
 197,210 110.82 112.43 110.59 53,620 94,050 -7.8
09/03/2017
110.82
 167,140 112.72 113.18 110.82 8,810 77,860 -13.4
08/03/2017
112.72
 136,210 113.53 114.05 112.49 5,680 52,330 -9.2
07/03/2017
113.53
 396,780 112.84 114.56 112.84 48,030 290,140 -47.7
06/03/2017
112.84
 326,680 116.64 117.15 112.84 44,220 122,200 -15.5
03/03/2017
116.64
 53,440 116.46 117.15 115.89 60 1,920 -0.4
02/03/2017
116.46
 51,700 116.23 117.38 116.18 900 1,000 -0.0
01/03/2017
116.23
 149,080 115.71 116.29 113.93 1,520 0 0.3
28/02/2017
115.71
 108,810 118.31 119.11 115.71 11,460 5,000 1.3
27/02/2017
118.31
 142,720 116.87 118.88 116.29 9,240 3,270 1.2
24/02/2017
116.87
 154,950 117.44 118.48 116.29 2,120 3,000 -0.2
23/02/2017
117.44
 205,620 120.32 120.44 116.87 4,460 31,920 -5.6
22/02/2017
120.32
 113,600 119.74 121.99 118.65 23,520 16,860 1.4
21/02/2017
119.74
 123,690 120.61 120.84 119.28 10,610 420 2.1
20/02/2017
120.61
 141,920 118.59 122.05 118.88 410 2,820 -0.5
17/02/2017
118.59
 167,910 115.77 118.59 115.14 10,140 15,170 -1.0
16/02/2017
115.77
 190,240 115.14 118.77 115.14 60,380 11,430 10.0
15/02/2017
115.14
 125,590 113.58 115.14 112.66 620 40 0.1
14/02/2017
113.58
 177,640 114.97 114.97 113.41 11,140 23,050 -2.3
13/02/2017
114.97
 108,530 114.33 115.02 113.41 3,130 2,580 0.1
10/02/2017
114.33
 146,670 112.72 115.08 112.72 640 10 0.1
09/02/2017
112.72
 199,980 109.90 113.30 109.90 3,290 2,120 0.2
08/02/2017
109.90
 65,960 109.38 109.90 109.09 11,530 2,490 1.7
07/02/2017
109.38
 197,450 109.96 111.45 109.27 32,270 340 6.1
06/02/2017
109.96
 134,210 109.09 110.53 107.66 25,040 1,060 4.6
03/02/2017
109.09
 203,060 111.45 111.45 109.09 77,070 8,290 13.2
02/02/2017
111.45
 144,360 111.40 112.49 110.53 40,840 0 7.9
25/01/2017
111.40
 190,750 109.27 111.68 108.81 115,230 3,510 21.6
24/01/2017
109.27
 194,160 107.66 109.55 106.56 109,610 20 20.7
23/01/2017
107.66
 115,800 107.60 108.17 106.45 35,190 3,880 5.8
20/01/2017
107.60
 277,980 105.41 107.60 105.41 76,700 2,500 13.7
19/01/2017
105.41
 391,090 103.28 105.58 103.05 129,660 4,700 22.7
18/01/2017
103.28
 69,120 103.28 103.51 103.05 0 2,000 -0.4
17/01/2017
103.28
 74,740 102.47 103.34 101.90 20,000 2,300 3.2
16/01/2017
102.47
 64,760 103.05 103.57 102.19 5,370 0 1.0
13/01/2017
103.05
 51,670 103.05 103.05 102.59 2,830 2,050 0.1
12/01/2017
103.05
 130,800 103.05 104.20 102.47 5,320 30,460 -4.5
11/01/2017
103.05
 74,360 101.32 103.05 101.38 20,060 1,500 3.3
10/01/2017
101.32
 81,990 100.63 101.61 99.88 200 1,000 -0.1
09/01/2017
100.63
 253,570 102.59 102.59 99.88 2,500 5,720 -0.6
06/01/2017
102.59
 157,610 104.49 104.72 102.59 2,210 0 0.4
05/01/2017
104.49
 63,640 104.95 104.95 103.68 21,220 0 3.8
04/01/2017
104.95
 62,570 104.89 105.35 104.26 1,810 5,830 -0.7
03/01/2017
104.89
 86,650 105.06 105.06 104.20 6,140 0 1.1
30/12/2016
105.06
 124,660 103.57 105.06 102.82 65,260 3,720 11.1
29/12/2016
103.57
 137,720 102.93 104.14 102.01 5,340 20,460 -2.7
28/12/2016
102.93
 99,540 104.20 104.20 102.76 5,660 11,800 -1.1
27/12/2016
104.20
 98,900 106.10 106.79 104.20 1,350 0 0.2
26/12/2016
106.10
 110,120 105.01 106.10 104.72 11,210 5,000 1.1
23/12/2016
105.01
 79,980 104.78 105.64 104.43 38,800 5,220 6.1
22/12/2016
104.78
 132,340 104.55 105.87 103.91 16,250 18,990 -0.5
21/12/2016
104.55
 160,750 104.55 105.35 103.05 5,010 38,900 -6.1
20/12/2016
104.55
 109,320 105.35 106.50 104.09 200 0 0.0
19/12/2016
105.35
 152,110 105.64 107.48 105.35 19,500 7,820 2.2
16/12/2016
105.64
 266,800 102.13 105.76 101.61 93,090 7,750 15.5

Chính sách bảo mật | Điều khoản sử dụng |