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)
22/12/2016
110.01
 132,340 109.77 111.16 109.11 16,250 18,990 -0.5
21/12/2016
109.77
 160,750 109.77 110.62 108.20 5,010 38,900 -6.1
20/12/2016
109.77
 109,320 110.62 111.83 109.29 200 0 0.0
19/12/2016
110.62
 152,110 110.92 112.86 110.62 19,500 7,820 2.2
16/12/2016
110.92
 266,800 107.23 111.04 106.69 93,090 7,750 15.5
15/12/2016
107.23
 72,200 107.60 107.66 106.45 2,970 0 0.5
14/12/2016
107.60
 65,830 106.09 108.20 105.30 3,190 350 0.5
13/12/2016
106.09
 118,240 107.60 107.90 103.97 14,390 0 2.5
12/12/2016
107.60
 151,300 107.29 108.81 106.87 31,030 1,000 5.4
09/12/2016
107.29
 238,190 103.91 108.75 103.97 9,150 1,400 1.4
08/12/2016
103.91
 68,440 103.67 103.97 102.70 0 1,860 -0.3
07/12/2016
103.67
 101,450 101.55 104.09 100.95 0 0 0
06/12/2016
101.55
 107,290 101.07 103.91 101.25 0 1,100 -0.2
05/12/2016
101.07
 74,120 102.10 102.10 100.65 0 1,000 -0.2
02/12/2016
102.10
 41,030 103.67 103.67 101.25 2,640 1,000 0.3
01/12/2016
103.67
 53,040 103.97 105.06 103.31 1,720 3,540 -0.3
30/11/2016
103.97
 126,040 99.80 103.97 99.32 12,040 8,110 0.6
29/11/2016
99.80
 61,240 101.25 101.55 99.80 5,040 19,000 -2.3
28/11/2016
101.25
 103,070 102.04 102.04 99.80 30,040 1,000 4.8
25/11/2016
102.04
 158,980 103.06 103.37 100.34 11,170 22,250 -1.9
24/11/2016
103.06
 97,010 104.57 105.18 102.88 740 3,100 -0.4
23/11/2016
104.57
 100,170 104.03 105.66 103.73 10,160 50 1.7
22/11/2016
104.03
 74,620 105.06 105.18 103.97 13,620 6,030 1.3
21/11/2016
105.06
 55,160 105.06 106.15 105.06 13,440 16,130 -0.5
18/11/2016
105.06
 130,370 106.27 106.45 104.15 10,100 24,390 -2.5
17/11/2016
106.27
 73,500 106.09 107.60 106.03 7,920 490 1.3
16/11/2016
106.09
 137,420 107.72 108.32 105.90 3,150 27,840 -4.4
15/11/2016
107.72
 118,130 108.81 108.81 107.60 61,100 49,920 2.0
14/11/2016
108.81
 102,340 108.99 110.01 107.66 33,100 16,500 3.0
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

Chính sách bảo mật | Điều khoản sử dụng |