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)
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
27/10/2016
103.28
 191,650 101.90 104.78 100.80 22,080 0 3.9
26/10/2016
101.90
 80,120 101.32 103.11 100.46 7,070 13,280 -1.1
25/10/2016
101.32
 295,480 97.87 104.72 94.53 6,130 116,460 -18.8
24/10/2016
97.87
 282,690 101.32 101.32 97.00 11,840 117,600 -18.1
21/10/2016
101.32
 241,380 105.06 105.35 100.17 1,520 110,740 -19.5
20/10/2016
105.06
 306,030 108.23 111.68 104.26 4,310 116,620 -20.8
19/10/2016
108.23
 86,750 107.66 109.09 107.66 1,400 42,770 -7.8
18/10/2016
107.66
 110,960 110.48 110.48 107.08 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
110.48
 87,620 110.15 113.93 110.30 2,490 34,750 -6.2
14/10/2016
110.14
 204,370 109.67 111.40 109.76 25,710 101,270 -19.3
13/10/2016
109.67
 208,410 107.94 110.53 107.51 34,500 145,200 -27.9
12/10/2016
107.94
 89,170 107.94 108.50 106.86 26,690 52,290 -6.4
11/10/2016
107.94
 152,190 105.31 107.94 104.19 10,100 92,810 -20.2
10/10/2016
105.31
 105,840 107.51 109.15 103.62 1,240 41,560 -9.9
07/10/2016
107.51
 142,090 109.24 109.24 104.83 620 53,070 -12.9
06/10/2016
109.24
 151,880 112.04 112.26 108.46 960 51,400 -12.9
05/10/2016
112.04
 67,620 113.12 113.99 110.96 4,410 28,750 -6.3
04/10/2016
113.12
 231,640 116.45 118.30 112.26 51,970 112,700 -16.2
03/10/2016
116.45
 158,660 112.09 119.17 114.85 7,080 1,910 1.4
30/09/2016
112.09
 92,130 112.26 112.48 111.40 4,180 110 1.1
29/09/2016
112.26
 100,210 111.61 112.95 111.40 20,370 500 5.2
28/09/2016
111.61
 88,970 108.81 112.13 108.81 3,490 20,590 -4.4
27/09/2016
108.81
 57,970 106.43 108.81 106.65 1,010 22,000 -5.2
26/09/2016
106.43
 167,190 104.49 107.29 104.49 35,150 120,140 -20.9
23/09/2016
104.49
 73,300 107.47 107.51 103.67 640 16,640 -3.9
22/09/2016
107.47
 100,550 107.51 107.94 107.04 650 29,980 -7.3
21/09/2016
107.51
 235,550 110.96 110.96 106.22 22,580 155,220 -33.6
20/09/2016
110.96
 60,000 110.10 110.96 108.85 5,400 650 1.2
19/09/2016
110.10
 140,480 112.56 113.04 110.10 520 28,630 -7.3
16/09/2016
112.56
 113,630 111.14 114.42 111.40 80 68,260 -17.8
15/09/2016
111.14
 46,910 110.10 112.17 109.24 600 26,900 -6.8
14/09/2016
110.10
 77,120 108.37 110.84 107.94 6,820 16,820 -2.5
13/09/2016
108.37
 134,640 111.40 111.40 107.51 540 58,540 -14.5
12/09/2016
111.40
 108,440 114.85 114.85 110.53 430 25,920 -6.7
09/09/2016
114.85
 105,210 114.42 117.44 114.42 18,730 30,500 -3.1
08/09/2016
114.42
 116,230 111.40 114.42 110.96 40,520 19,220 5.6
07/09/2016
111.40
 112,390 110.96 111.40 109.24 38,110 1,600 9.4
06/09/2016
110.96
 112,430 109.67 110.96 108.81 25,540 3,540 5.6
05/09/2016
109.67
 185,140 107.08 111.83 107.08 20,030 15,810 1.1
01/09/2016
107.08
 183,320 104.92 107.51 103.62 32,290 0 8.0
31/08/2016
104.92
 151,750 102.33 104.92 101.90 11,080 2,480 2.1
30/08/2016
102.33
 218,720 98.01 102.33 98.01 16,290 0 3.8
29/08/2016
98.01
 168,150 98.01 100.17 97.58 15,200 2,000 3.1
26/08/2016
98.01
 104,130 98.01 98.44 97.15 1,950 0 0.4
25/08/2016
98.01
 108,450 96.72 98.01 95.85 29,600 28,000 0.4
24/08/2016
96.72
 71,480 94.99 96.72 94.56 5,460 0 1.2
23/08/2016
94.99
 83,300 95.42 95.42 93.69 710 26,000 -5.5
22/08/2016
95.42
 63,030 96.72 97.15 95.42 5,680 850 1.1
19/08/2016
96.72
 88,920 98.44 98.88 96.72 90 10 0.0
18/08/2016
98.44
 158,760 95.85 98.44 95.85 42,680 11,640 7.0
17/08/2016
95.85
 126,040 93.26 95.85 92.83 28,820 0 6.3
16/08/2016
93.26
 73,710 92.83 94.13 92.83 2,280 2,100 0.0
15/08/2016
92.83
 64,580 91.97 92.83 91.10 3,080 0 0.7
12/08/2016
91.97
 97,900 92.83 93.69 91.54 4,250 720 0.8
11/08/2016
92.83
 167,150 91.54 92.83 91.10 82,450 13,000 14.8
10/08/2016
91.54
 157,660 88.94 91.97 88.94 47,680 7,500 8.4
09/08/2016
88.94
 78,670 87.65 89.38 87.22 8,670 3,460 1.1
08/08/2016
87.65
 171,190 88.94 88.94 86.79 1,450 15,700 -2.9
05/08/2016
88.94
 129,150 90.24 90.24 87.22 0 35,020 -7.2
04/08/2016
90.24
 84,150 91.54 92.40 90.24 6,240 27,260 -4.4
03/08/2016
91.54
 94,620 93.26 93.26 91.54 3,780 340 0.7
02/08/2016
93.26
 132,120 95.85 95.85 93.26 16,220 0 3.5
01/08/2016
95.85
 32,260 95.85 96.28 94.99 2,900 0 0.6
29/07/2016
95.85
 65,460 97.15 97.58 95.85 2,100 10,900 -2.0
28/07/2016
97.15
 72,860 97.15 98.01 96.72 7,410 9,270 -0.4

Chính sách bảo mật | Điều khoản sử dụng |