CTCP Xây dựng Coteccons (ctd)

84.50
0.40
(0.48%)
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
(2025-11-05) 		-12.70 -13.12% 15,859,700 22,900 1.6
83.90
96.80
84.50
2 tháng
(2025-10-06) 		1 1.20% 53,155,900 980,100 86.5
79
103.50
84.50
3 tháng
(2025-09-08) 		9.10 12.13% 69,565,900 2,238,400 189.3
75
103.50
84.50
6 tháng
(2025-06-09) 		4.80 6.05% 143,308,900 419,694 49.9
74.10
103.50
84.50
12 tháng
(2024-12-10) 		16.81 24.99% 296,968,100 -5,746 97.3
64.30
103.50
84.50
24 tháng
(2023-12-18) 		21.44 34.22% 600,073,200 4,380,833 412.7
58.13
103.50
84.50
36 tháng
(2022-12-21) 		59.35 239.76% 812,640,900 439,406 146.3
24.05
103.50
84.50
60 tháng
(2020-12-31) 		27.54 48.69% 1,142,855,950 2,965,442 278.2
18.62
103.50
84.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2016
81.17
 202,120 81.17 81.64 80.71 28,600 72,370 -7.6
29/04/2016
81.17
 143,490 81.17 81.17 80.24 39,300 72,570 -5.8
28/04/2016
81.17
 115,410 82.11 82.57 81.17 200 48,990 -8.5
27/04/2016
82.11
 137,000 80.71 83.04 81.17 43,300 70,900 -4.9
26/04/2016
80.71
 128,050 79.31 81.64 78.84 330 96,440 -16.6
25/04/2016
79.31
 188,500 79.31 80.24 79.31 63,510 163,430 -17.0
22/04/2016
79.31
 158,380 79.31 81.17 78.84 4,140 96,280 -15.7
21/04/2016
79.31
 356,510 79.31 83.04 79.31 24,300 270,200 -43.2
20/04/2016
79.31
 205,680 77.91 79.78 77.91 45,500 156,660 -18.9
19/04/2016
77.91
 215,910 77.91 78.38 74.64 28,050 163,790 -22.6
15/04/2016
77.91
 92,340 80.24 80.71 77.91 38,710 27,000 2.0
14/04/2016
80.24
 145,940 82.11 82.11 79.31 69,360 102,840 -5.8
13/04/2016
82.11
 142,290 84.44 84.91 82.11 40,300 80,310 -7.0
12/04/2016
84.44
 120,620 83.51 86.77 83.51 9,460 71,200 -11.3
11/04/2016
83.51
 88,910 82.57 84.44 82.57 100 69,950 -12.5
08/04/2016
82.57
 76,910 83.04 84.44 82.11 0 43,000 -7.6
07/04/2016
83.04
 69,280 83.04 84.44 82.57 12,920 25,350 -2.2
06/04/2016
83.04
 80,160 83.97 84.91 83.04 3,800 67,920 -11.5
05/04/2016
83.97
 133,320 85.37 85.37 82.57 15,710 53,220 -6.7
04/04/2016
85.37
 88,630 87.24 90.04 85.37 21,670 48,570 -5.1
01/04/2016
87.24
 25,570 87.71 88.17 84.44 0 6,500 -1.2
31/03/2016
87.71
 52,750 89.11 89.11 87.24 8,750 7,500 0.2
30/03/2016
89.11
 19,760 87.71 89.11 87.24 3,840 0 0.7
29/03/2016
87.71
 73,040 90.04 92.84 87.71 7,690 46,030 -7.4
28/03/2016
90.04
 71,190 86.31 90.51 89.11 39,310 12,990 5.1
25/03/2016
86.31
 8,980 85.37 87.24 84.44 2,000 0 0.4
24/03/2016
85.37
 66,940 81.64 86.77 81.17 25,150 1,010 4.3
23/03/2016
81.64
 98,170 79.78 82.57 79.78 32,980 1,730 5.5
22/03/2016
79.78
 37,550 81.17 81.17 79.31 12,200 1,300 1.9
21/03/2016
81.17
 23,970 81.17 82.11 80.24 6,000 0 1.0
18/03/2016
81.17
 26,960 81.64 81.64 81.17 9,860 0 1.7
17/03/2016
81.64
 116,920 79.31 82.57 79.31 44,700 41,080 0.6
16/03/2016
79.31
 40,390 77.91 80.24 77.91 23,000 400 3.8
15/03/2016
77.91
 29,830 79.31 79.31 77.91 10 1,030 -0.2
14/03/2016
79.31
 42,400 81.17 81.17 79.31 60,850 45,480 2.6
11/03/2016
81.17
 56,640 80.71 81.17 78.84 32,820 61,630 -4.9
10/03/2016
80.71
 41,340 79.78 80.71 79.78 97,560 97,200 0.1
09/03/2016
79.78
 115,250 81.17 81.17 78.38 50,000 58,030 -1.4
08/03/2016
81.17
 87,120 78.38 81.17 78.38 105,240 93,000 2.2
07/03/2016
78.38
 84,530 77.91 81.64 77.91 9,590 16,000 -1.1
04/03/2016
77.91
 46,230 77.91 78.38 77.44 8,310 11,000 -0.5
03/03/2016
77.91
 24,740 78.84 78.84 77.44 13,610 5,000 1.4
02/03/2016
78.84
 69,910 76.04 78.84 76.51 51,430 25,060 4.4
01/03/2016
76.04
 206,990 71.38 76.04 71.38 134,780 82,390 8.4
29/02/2016
71.38
 26,650 71.84 71.84 70.91 0 0 0
26/02/2016
71.84
 17,080 71.38 72.31 71.38 0 6,440 -1.0
25/02/2016
71.38
 30,620 71.84 72.31 71.38 0 10,950 -1.7
24/02/2016
71.84
 32,240 72.78 73.24 70.44 5,000 170 0.7
23/02/2016
72.78
 36,960 70.91 73.71 70.91 0 0 0
22/02/2016
70.91
 32,350 68.58 70.91 68.11 0 0 0
19/02/2016
68.58
 19,420 68.58 68.58 68.11 710 0 0.1
18/02/2016
68.58
 31,230 68.11 68.58 67.65 1,650 0 0.2
17/02/2016
68.11
 44,930 68.11 69.05 67.65 500 1,500 -0.1
16/02/2016
68.11
 43,880 68.11 68.58 67.65 150 20,590 -3.0
15/02/2016
68.11
 24,240 65.78 69.05 67.65 9,500 3,810 0.8
05/02/2016
65.78
 54,370 65.31 66.25 64.85 2,500 85,010 -11.6
04/02/2016
65.31
 54,160 62.98 65.78 62.98 0 90,000 -12.6
03/02/2016
62.98
 73,220 63.45 63.45 62.05 29,440 48,590 -2.6
02/02/2016
63.45
 24,880 63.91 63.91 63.45 140 19,930 -2.7
01/02/2016
63.91
 49,950 63.91 65.31 63.91 16,300 44,250 -3.8
29/01/2016
63.91
 53,320 63.91 63.91 62.98 0 10,000 -1.4
28/01/2016
63.91
 37,270 64.85 64.85 63.91 0 8,980 -1.2
27/01/2016
64.85
 66,120 65.31 65.78 64.85 0 48,620 -6.8
26/01/2016
65.31
 38,480 66.71 66.71 64.85 0 24,270 -3.4
25/01/2016
66.71
 31,640 66.25 68.11 66.25 59,100 83,770 -3.6
22/01/2016
66.25
 88,190 66.25 67.18 64.85 30,000 46,650 -2.4
21/01/2016
66.25
 33,440 66.25 66.71 66.25 4,380 21,580 -2.4
20/01/2016
66.25
 20,550 66.25 66.25 65.78 0 5,230 -0.7
19/01/2016
66.25
 54,680 66.25 67.65 65.78 10,000 45,560 -5.1
18/01/2016
66.25
 85,970 67.65 67.65 64.85 26,990 26,900 0.0
15/01/2016
67.65
 55,160 69.05 69.05 67.65 39,920 40,600 -0.1
14/01/2016
69.05
 125,120 70.44 70.44 68.58 29,420 91,560 -9.2
13/01/2016
70.44
 126,250 70.44 70.44 69.98 35,430 121,500 -13.0
12/01/2016
70.44
 89,580 69.51 70.44 69.05 6,880 83,350 -11.5
11/01/2016
69.51
 38,010 71.84 71.84 69.51 20,900 42,270 -3.2
08/01/2016
71.84
 26,470 71.84 71.84 69.98 0 0 0
07/01/2016
71.84
 54,260 72.31 72.78 70.91 36,770 0 5.6
06/01/2016
72.31
 50,650 70.44 72.78 70.44 24,500 10,000 2.2
05/01/2016
70.44
 52,860 70.91 70.91 69.98 26,480 17,470 1.4
04/01/2016
70.91
 14,080 71.38 71.84 70.44 1,720 0 0.3
31/12/2015
71.38
 18,970 71.38 71.38 70.44 0 0 0
30/12/2015
71.38
 19,140 70.44 71.84 70.44 0 0 0
29/12/2015
70.44
 8,980 70.44 70.91 69.98 400 0 0.1
28/12/2015
70.44
 16,880 69.98 70.44 69.05 0 0 0
25/12/2015
69.98
 17,650 70.44 71.38 69.98 3,100 0 0.5
24/12/2015
70.44
 16,530 70.44 70.91 70.44 0 500 -0.1
23/12/2015
70.44
 42,310 71.38 71.84 69.05 50,000 55,340 -0.8
22/12/2015
71.38
 41,220 73.24 73.24 70.91 0 21,900 -3.4
21/12/2015
73.24
 30,370 73.24 73.71 72.78 11,170 10,610 0.1
18/12/2015
73.24
 117,440 73.71 74.18 72.78 38,170 99,200 -9.6
17/12/2015
73.71
 38,160 72.31 74.18 72.78 9,370 9,200 0.0
16/12/2015
72.31
 37,620 69.98 73.24 70.44 2,610 5,500 -0.4
15/12/2015
69.98
 16,750 70.44 70.44 69.98 200 2,510 -0.3
14/12/2015
70.44
 32,070 67.65 70.44 67.18 0 0 0
11/12/2015
67.65
 9,680 67.18 68.11 66.71 3,220 0 0.5
10/12/2015
67.18
 43,740 68.11 68.11 66.71 2,720 15,300 -1.8
09/12/2015
68.11
 11,810 69.98 69.98 67.65 1,570 4,000 -0.4
08/12/2015
69.98
 26,570 66.71 70.91 66.71 4,460 7,900 -0.5
07/12/2015
66.71
 41,300 68.11 68.11 66.25 26,000 44,000 -2.6
04/12/2015
68.11
 39,150 68.58 69.05 67.18 11,530 16,650 -0.7

Chính sách bảo mật | Điều khoản sử dụng |