CTCP Xây dựng Coteccons (ctd)

70.80
-0.80
(-1.12%)
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
(2026-05-13) 		-3 -4.02% 18,265,300 -2,460,635 0
70
77.70
70.80
2 tháng
(2026-04-13) 		-7.35 -9.31% 41,969,400 -4,488,530 0
70
87.20
70.80
3 tháng
(2026-03-16) 		-7.26 -9.20% 58,912,700 -3,781,355 42.2
70
87.20
70.80
6 tháng
(2025-12-15) 		0.13 0.18% 103,942,800 -3,980,155 28.7
68.95
87.20
70.80
12 tháng
(2025-06-17) 		-2.09 -2.83% 245,170,500 -3,648,261 71.6
66.42
92.78
70.80
24 tháng
(2024-06-24) 		7.13 11.06% 493,278,700 -1,357,692 307.0
52.11
92.78
70.80
36 tháng
(2023-06-28) 		25.70 55.99% 861,067,000 -3,336,181 188.9
38.75
92.78
70.80
60 tháng
(2021-07-08) 		30.56 74.44% 1,155,557,400 694,527 423.9
16.69
92.78
70.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/12/2016
102.13
 72,200 102.47 102.53 101.38 2,970 0 0.5
14/12/2016
102.47
 65,830 101.03 103.05 100.29 3,190 350 0.5
13/12/2016
101.03
 118,240 102.47 102.76 99.02 14,390 0 2.5
12/12/2016
102.47
 151,300 102.19 103.63 101.78 31,030 1,000 5.4
09/12/2016
102.19
 238,190 98.96 103.57 99.02 9,150 1,400 1.4
08/12/2016
98.96
 68,440 98.73 99.02 97.81 0 1,860 -0.3
07/12/2016
98.73
 101,450 96.72 99.13 96.14 0 0 0
06/12/2016
96.72
 107,290 96.26 98.96 96.43 0 1,100 -0.2
05/12/2016
96.26
 74,120 97.23 97.23 95.85 0 1,000 -0.2
02/12/2016
97.23
 41,030 98.73 98.73 96.43 2,640 1,000 0.3
01/12/2016
98.73
 53,040 99.02 100.06 98.39 1,720 3,540 -0.3
30/11/2016
99.02
 126,040 95.05 99.02 94.59 12,040 8,110 0.6
29/11/2016
95.05
 61,240 96.43 96.72 95.05 5,040 19,000 -2.3
28/11/2016
96.43
 103,070 97.18 97.18 95.05 30,040 1,000 4.8
25/11/2016
97.18
 158,980 98.16 98.44 95.57 11,170 22,250 -1.9
24/11/2016
98.16
 97,010 99.60 100.17 97.98 740 3,100 -0.4
23/11/2016
99.60
 100,170 99.08 100.63 98.79 10,160 50 1.7
22/11/2016
99.08
 74,620 100.06 100.17 99.02 13,620 6,030 1.3
21/11/2016
100.06
 55,160 100.06 101.09 100.06 13,440 16,130 -0.5
18/11/2016
100.06
 130,370 101.21 101.38 99.19 10,100 24,390 -2.5
17/11/2016
101.21
 73,500 101.03 102.47 100.98 7,920 490 1.3
16/11/2016
101.03
 137,420 102.59 103.16 100.86 3,150 27,840 -4.4
15/11/2016
102.59
 118,130 103.63 103.63 102.47 61,100 49,920 2.0
14/11/2016
103.63
 102,340 103.80 104.78 102.53 33,100 16,500 3.0
11/11/2016
103.80
 46,150 104.14 104.78 102.76 7,150 0 1.3
10/11/2016
104.14
 122,920 103.05 105.35 103.63 7,720 56,920 -8.9
09/11/2016
103.05
 249,230 104.95 104.95 99.31 12,100 19,050 -1.2
08/11/2016
104.95
 85,100 105.06 106.50 104.20 17,000 6,500 1.9
07/11/2016
105.06
 89,900 103.34 106.50 103.51 41,400 35,260 1.1
04/11/2016
103.34
 52,330 103.74 104.72 102.65 0 24,390 -4.4
03/11/2016
103.74
 164,320 106.50 106.50 100.75 5,100 65,750 -10.9
02/11/2016
106.50
 161,790 109.38 109.38 106.50 23,080 13,200 1.9
01/11/2016
109.38
 165,680 112.26 112.26 108.92 4,510 4,520 -0.0
31/10/2016
112.26
 336,520 107.08 112.84 105.35 217,350 2,500 41.1
28/10/2016
107.08
 165,260 103.28 107.08 103.28 29,950 710 5.4

Chính sách bảo mật | Điều khoản sử dụng |