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)
11/11/2016
108.99
 46,150 109.35 110.01 107.90 7,150 0 1.3
10/11/2016
109.35
 122,920 108.20 110.62 108.81 7,720 56,920 -8.9
09/11/2016
108.20
 249,230 110.20 110.20 104.27 12,100 19,050 -1.2
08/11/2016
110.20
 85,100 110.32 111.83 109.41 17,000 6,500 1.9
07/11/2016
110.32
 89,900 108.50 111.83 108.69 41,400 35,260 1.1
04/11/2016
108.50
 52,330 108.93 109.95 107.78 0 24,390 -4.4
03/11/2016
108.93
 164,320 111.83 111.83 105.78 5,100 65,750 -10.9
02/11/2016
111.83
 161,790 114.85 114.85 111.83 23,080 13,200 1.9
01/11/2016
114.85
 165,680 117.87 117.87 114.37 4,510 4,520 -0.0
31/10/2016
117.87
 336,520 112.43 118.48 110.62 217,350 2,500 41.1
28/10/2016
112.43
 165,260 108.44 112.43 108.44 29,950 710 5.4
27/10/2016
108.44
 191,650 106.99 110.01 105.84 22,080 0 3.9
26/10/2016
106.99
 80,120 106.39 108.26 105.48 7,070 13,280 -1.1
25/10/2016
106.39
 295,480 102.76 109.95 99.26 6,130 116,460 -18.8
24/10/2016
102.76
 282,690 106.39 106.39 101.85 11,840 117,600 -18.1
21/10/2016
106.39
 241,380 110.32 110.62 105.18 1,520 110,740 -19.5
20/10/2016
110.32
 306,030 113.64 117.27 109.47 4,310 116,620 -20.8
19/10/2016
113.64
 86,750 113.04 114.55 113.04 1,400 42,770 -7.8
18/10/2016
113.04
 110,960 116.00 116.00 112.43 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
116.00
 87,620 115.65 119.63 115.82 2,490 34,750 -6.2
14/10/2016
115.65
 204,370 115.15 116.97 115.24 25,710 101,270 -19.3
13/10/2016
115.15
 208,410 113.34 116.06 112.89 34,500 145,200 -27.9
12/10/2016
113.34
 89,170 113.34 113.93 112.21 26,690 52,290 -6.4
11/10/2016
113.34
 152,190 110.57 113.34 109.40 10,100 92,810 -20.2
10/10/2016
110.57
 105,840 112.89 114.61 108.81 1,240 41,560 -9.9
07/10/2016
112.89
 142,090 114.70 114.70 110.08 620 53,070 -12.9
06/10/2016
114.70
 151,880 117.65 117.87 113.88 960 51,400 -12.9
05/10/2016
117.65
 67,620 118.78 119.69 116.51 4,410 28,750 -6.3
04/10/2016
118.78
 231,640 122.27 124.22 117.87 51,970 112,700 -16.2
03/10/2016
122.27
 158,660 117.69 125.13 120.59 7,080 1,910 1.4
30/09/2016
117.69
 92,130 117.87 118.10 116.97 4,180 110 1.1
29/09/2016
117.87
 100,210 117.19 118.60 116.97 20,370 500 5.2
28/09/2016
117.19
 88,970 114.25 117.74 114.25 3,490 20,590 -4.4
27/09/2016
114.25
 57,970 111.75 114.25 111.98 1,010 22,000 -5.2
26/09/2016
111.75
 167,190 109.71 112.66 109.71 35,150 120,140 -20.9
23/09/2016
109.71
 73,300 112.84 112.89 108.85 640 16,640 -3.9
22/09/2016
112.84
 100,550 112.89 113.34 112.39 650 29,980 -7.3
21/09/2016
112.89
 235,550 116.51 116.51 111.53 22,580 155,220 -33.6
20/09/2016
116.51
 60,000 115.61 116.51 114.29 5,400 650 1.2
19/09/2016
115.61
 140,480 118.19 118.69 115.61 520 28,630 -7.3
16/09/2016
118.19
 113,630 116.69 120.14 116.97 80 68,260 -17.8
15/09/2016
116.69
 46,910 115.61 117.78 114.70 600 26,900 -6.8
14/09/2016
115.61
 77,120 113.79 116.38 113.34 6,820 16,820 -2.5
13/09/2016
113.79
 134,640 116.97 116.97 112.89 540 58,540 -14.5
12/09/2016
116.97
 108,440 120.59 120.59 116.06 430 25,920 -6.7
09/09/2016
120.59
 105,210 120.14 123.31 120.14 18,730 30,500 -3.1
08/09/2016
120.14
 116,230 116.97 120.14 116.51 40,520 19,220 5.6
07/09/2016
116.97
 112,390 116.51 116.97 114.70 38,110 1,600 9.4
06/09/2016
116.51
 112,430 115.15 116.51 114.25 25,540 3,540 5.6
05/09/2016
115.15
 185,140 112.43 117.42 112.43 20,030 15,810 1.1
01/09/2016
112.43
 183,320 110.17 112.89 108.81 32,290 0 8.0
31/08/2016
110.17
 151,750 107.45 110.17 106.99 11,080 2,480 2.1
30/08/2016
107.45
 218,720 102.91 107.45 102.91 16,290 0 3.8
29/08/2016
102.91
 168,150 102.91 105.18 102.46 15,200 2,000 3.1
26/08/2016
102.91
 104,130 102.91 103.37 102.01 1,950 0 0.4
25/08/2016
102.91
 108,450 101.55 102.91 100.65 29,600 28,000 0.4
24/08/2016
101.55
 71,480 99.74 101.55 99.29 5,460 0 1.2
23/08/2016
99.74
 83,300 100.19 100.19 98.38 710 26,000 -5.5
22/08/2016
100.19
 63,030 101.55 102.01 100.19 5,680 850 1.1
19/08/2016
101.55
 88,920 103.37 103.82 101.55 90 10 0.0
18/08/2016
103.37
 158,760 100.65 103.37 100.65 42,680 11,640 7.0
17/08/2016
100.65
 126,040 97.93 100.65 97.47 28,820 0 6.3
16/08/2016
97.93
 73,710 97.47 98.83 97.47 2,280 2,100 0.0
15/08/2016
97.47
 64,580 96.57 97.47 95.66 3,080 0 0.7
12/08/2016
96.57
 97,900 97.47 98.38 96.11 4,250 720 0.8
11/08/2016
97.47
 167,150 96.11 97.47 95.66 82,450 13,000 14.8
10/08/2016
96.11
 157,660 93.39 96.57 93.39 47,680 7,500 8.4
09/08/2016
93.39
 78,670 92.03 93.85 91.58 8,670 3,460 1.1
08/08/2016
92.03
 171,190 93.39 93.39 91.13 1,450 15,700 -2.9
05/08/2016
93.39
 129,150 94.75 94.75 91.58 0 35,020 -7.2
04/08/2016
94.75
 84,150 96.11 97.02 94.75 6,240 27,260 -4.4
03/08/2016
96.11
 94,620 97.93 97.93 96.11 3,780 340 0.7
02/08/2016
97.93
 132,120 100.65 100.65 97.93 16,220 0 3.5
01/08/2016
100.65
 32,260 100.65 101.10 99.74 2,900 0 0.6
29/07/2016
100.65
 65,460 102.01 102.46 100.65 2,100 10,900 -2.0
28/07/2016
102.01
 72,860 102.01 102.91 101.55 7,410 9,270 -0.4
27/07/2016
102.01
 48,300 100.65 102.01 99.74 12,130 9,640 0.6
26/07/2016
100.65
 82,170 100.65 100.65 98.83 9,770 640 2.0
25/07/2016
100.65
 66,470 101.55 102.01 100.65 30,400 13,890 3.7
22/07/2016
101.55
 84,780 102.01 102.01 98.83 3,190 0 0.7
21/07/2016
102.01
 202,830 99.74 106.09 101.55 10,340 31,430 -4.7
20/07/2016
99.74
 97,600 98.38 100.65 98.38 16,310 10,000 1.4
19/07/2016
98.38
 136,790 98.83 100.65 97.02 2,000 0 0.4
18/07/2016
98.83
 69,890 96.57 98.83 96.57 16,170 0 3.5
15/07/2016
96.57
 67,140 97.47 97.47 94.30 1,310 1,000 0.1
14/07/2016
97.47
 127,120 96.11 98.38 95.21 16,090 0 3.5
13/07/2016
96.11
 107,150 94.30 96.11 94.30 1,110 0 0.2
12/07/2016
94.30
 61,800 93.39 94.30 92.03 6,280 0 1.3
11/07/2016
93.39
 135,050 95.21 95.21 91.58 380 200 0.0
08/07/2016
95.21
 66,240 95.21 95.66 93.85 29,840 200 6.2
07/07/2016
95.21
 131,630 92.49 95.21 92.49 19,730 2,600 3.6
06/07/2016
92.49
 138,880 91.13 92.49 90.22 4,580 20,020 -3.1
05/07/2016
91.13
 238,080 88.40 91.58 88.86 26,340 1,000 5.1
04/07/2016
88.40
 62,090 88.86 89.31 88.40 2,620 32,340 -5.8
01/07/2016
88.86
 55,020 87.50 89.31 87.95 19,710 7,000 2.5
30/06/2016
87.50
 57,980 88.40 89.31 87.50 12,300 0 2.4
29/06/2016
88.40
 78,460 87.50 89.31 87.95 120 40,000 -7.8
28/06/2016
87.50
 49,820 85.68 87.50 86.14 10,690 1,660 1.7
27/06/2016
85.68
 188,600 88.40 88.40 84.78 27,230 60,300 -6.3
24/06/2016
88.40
 239,210 90.67 90.67 84.32 28,380 31,300 -0.6

Chính sách bảo mật | Điều khoản sử dụng |