CTCP Xây dựng Coteccons (ctd)

80.90
0.50
(0.62%)
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
(2026-02-11) 		-4.50 -5.44% 15,946,300 -8,200 -0.3
75.20
88.60
80.40
2 tháng
(2026-01-12) 		3.20 4.27% 34,574,100 135,300 12.6
74.10
88.60
80.40
3 tháng
(2025-12-15) 		3.15 4.20% 44,427,200 -158,500 -10.3
72.40
88.60
80.40
6 tháng
(2025-09-15) 		1.11 1.44% 115,110,900 2,069,200 178.3
72.40
97.42
80.40
12 tháng
(2025-03-18) 		-0.11 -0.14% 263,139,400 201,688 124.2
60.52
97.42
80.40
24 tháng
(2024-03-25) 		10.97 16.32% 520,529,000 4,736,177 429.9
54.71
97.42
80.40
36 tháng
(2023-03-29) 		49.51 172.59% 841,626,300 376,328 145.0
28.69
97.42
80.40
60 tháng
(2021-04-08) 		28.73 58.08% 1,126,552,900 3,585,882 326.6
17.53
97.42
80.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2016
75.09
 115,250 76.41 76.41 73.77 50,000 58,030 -1.4
08/03/2016
76.41
 87,120 73.77 76.41 73.77 105,240 93,000 2.2
07/03/2016
73.77
 84,530 73.33 76.84 73.33 9,590 16,000 -1.1
04/03/2016
73.33
 46,230 73.33 73.77 72.89 8,310 11,000 -0.5
03/03/2016
73.33
 24,740 74.21 74.21 72.89 13,610 5,000 1.4
02/03/2016
74.21
 69,910 71.58 74.21 72.01 51,430 25,060 4.4
01/03/2016
71.58
 206,990 67.18 71.58 67.18 134,780 82,390 8.4
29/02/2016
67.18
 26,650 67.62 67.62 66.74 0 0 0
26/02/2016
67.62
 17,080 67.18 68.06 67.18 0 6,440 -1.0
25/02/2016
67.18
 30,620 67.62 68.06 67.18 0 10,950 -1.7
24/02/2016
67.62
 32,240 68.50 68.94 66.31 5,000 170 0.7
23/02/2016
68.50
 36,960 66.74 69.38 66.74 0 0 0
22/02/2016
66.74
 32,350 64.55 66.74 64.11 0 0 0
19/02/2016
64.55
 19,420 64.55 64.55 64.11 710 0 0.1
18/02/2016
64.55
 31,230 64.11 64.55 63.67 1,650 0 0.2
17/02/2016
64.11
 44,930 64.11 64.99 63.67 500 1,500 -0.1
16/02/2016
64.11
 43,880 64.11 64.55 63.67 150 20,590 -3.0
15/02/2016
64.11
 24,240 61.91 64.99 63.67 9,500 3,810 0.8
05/02/2016
61.91
 54,370 61.48 62.35 61.04 2,500 85,010 -11.6
04/02/2016
61.48
 54,160 59.28 61.91 59.28 0 90,000 -12.6
03/02/2016
59.28
 73,220 59.72 59.72 58.40 29,440 48,590 -2.6
02/02/2016
59.72
 24,880 60.16 60.16 59.72 140 19,930 -2.7
01/02/2016
60.16
 49,950 60.16 61.48 60.16 16,300 44,250 -3.8
29/01/2016
60.16
 53,320 60.16 60.16 59.28 0 10,000 -1.4
28/01/2016
60.16
 37,270 61.04 61.04 60.16 0 8,980 -1.2
27/01/2016
61.04
 66,120 61.48 61.91 61.04 0 48,620 -6.8
26/01/2016
61.48
 38,480 62.79 62.79 61.04 0 24,270 -3.4
25/01/2016
62.79
 31,640 62.35 64.11 62.35 59,100 83,770 -3.6
22/01/2016
62.35
 88,190 62.35 63.23 61.04 30,000 46,650 -2.4
21/01/2016
62.35
 33,440 62.35 62.79 62.35 4,380 21,580 -2.4
20/01/2016
62.35
 20,550 62.35 62.35 61.91 0 5,230 -0.7
19/01/2016
62.35
 54,680 62.35 63.67 61.91 10,000 45,560 -5.1
18/01/2016
62.35
 85,970 63.67 63.67 61.04 26,990 26,900 0.0
15/01/2016
63.67
 55,160 64.99 64.99 63.67 39,920 40,600 -0.1
14/01/2016
64.99
 125,120 66.31 66.31 64.55 29,420 91,560 -9.2
13/01/2016
66.31
 126,250 66.31 66.31 65.87 35,430 121,500 -13.0
12/01/2016
66.31
 89,580 65.43 66.31 64.99 6,880 83,350 -11.5
11/01/2016
65.43
 38,010 67.62 67.62 65.43 20,900 42,270 -3.2
08/01/2016
67.62
 26,470 67.62 67.62 65.87 0 0 0
07/01/2016
67.62
 54,260 68.06 68.50 66.74 36,770 0 5.6
06/01/2016
68.06
 50,650 66.31 68.50 66.31 24,500 10,000 2.2
05/01/2016
66.31
 52,860 66.74 66.74 65.87 26,480 17,470 1.4
04/01/2016
66.74
 14,080 67.18 67.62 66.31 1,720 0 0.3
31/12/2015
67.18
 18,970 67.18 67.18 66.31 0 0 0
30/12/2015
67.18
 19,140 66.31 67.62 66.31 0 0 0
29/12/2015
66.31
 8,980 66.31 66.74 65.87 400 0 0.1
28/12/2015
66.31
 16,880 65.87 66.31 64.99 0 0 0
25/12/2015
65.87
 17,650 66.31 67.18 65.87 3,100 0 0.5
24/12/2015
66.31
 16,530 66.31 66.74 66.31 0 500 -0.1
23/12/2015
66.31
 42,310 67.18 67.62 64.99 50,000 55,340 -0.8
22/12/2015
67.18
 41,220 68.94 68.94 66.74 0 21,900 -3.4
21/12/2015
68.94
 30,370 68.94 69.38 68.50 11,170 10,610 0.1
18/12/2015
68.94
 117,440 69.38 69.82 68.50 38,170 99,200 -9.6
17/12/2015
69.38
 38,160 68.06 69.82 68.50 9,370 9,200 0.0
16/12/2015
68.06
 37,620 65.87 68.94 66.31 2,610 5,500 -0.4
15/12/2015
65.87
 16,750 66.31 66.31 65.87 200 2,510 -0.3
14/12/2015
66.31
 32,070 63.67 66.31 63.23 0 0 0
11/12/2015
63.67
 9,680 63.23 64.11 62.79 3,220 0 0.5
10/12/2015
63.23
 43,740 64.11 64.11 62.79 2,720 15,300 -1.8
09/12/2015
64.11
 11,810 65.87 65.87 63.67 1,570 4,000 -0.4
08/12/2015
65.87
 26,570 62.79 66.74 62.79 4,460 7,900 -0.5
07/12/2015
62.79
 41,300 64.11 64.11 62.35 26,000 44,000 -2.6
04/12/2015
64.11
 39,150 64.55 64.99 63.23 11,530 16,650 -0.7
03/12/2015
64.55
 39,680 65.87 66.31 64.55 33,850 27,450 0.9
02/12/2015
65.87
 43,320 65.43 66.31 64.99 30,000 0 4.5
01/12/2015
65.43
 46,260 64.99 65.43 64.11 30,000 0 4.4
30/11/2015
64.99
 31,990 64.99 64.99 63.67 22,990 0 3.3
27/11/2015
64.99
 52,800 65.87 65.87 63.67 9,230 25,800 -2.4
26/11/2015
65.87
 36,930 68.06 68.06 65.87 90,050 101,710 -1.8
25/11/2015
68.06
 94,790 68.06 68.50 67.18 68,660 0 10.7
24/11/2015
68.06
 61,330 69.82 69.82 65.87 3,980 0 0.6
23/11/2015
69.82
 51,700 67.62 70.26 66.74 29,000 10 4.6
20/11/2015
67.62
 210,110 65.87 68.06 66.31 140,490 110,590 4.6
19/11/2015
65.87
 144,480 61.91 65.87 62.79 48,130 0 7.0
18/11/2015
61.91
 79,080 61.91 62.35 61.04 120,000 170,550 -7.1
17/11/2015
61.91
 90,600 62.79 62.79 60.60 40,000 91,090 -7.2
16/11/2015
62.79
 163,470 61.48 64.11 61.91 0 140,490 -20.2
13/11/2015
61.48
 110,690 57.96 61.91 61.04 100,000 148,130 -6.7
12/11/2015
57.96
 36,960 54.45 57.96 54.89 0 0 0
11/11/2015
54.45
 5,050 54.45 54.89 54.01 0 0 0
10/11/2015
54.45
 8,240 54.01 54.45 54.01 0 0 0
09/11/2015
54.01
 13,730 54.01 54.45 53.57 0 0 0
06/11/2015
54.01
 39,210 54.45 54.89 53.13 70 0 0.0
05/11/2015
54.45
 22,960 54.89 54.89 54.01 0 0 0
04/11/2015
54.89
 14,870 54.45 54.89 54.01 0 0 0
03/11/2015
54.45
 13,810 54.01 54.45 52.69 20 0 0.0
02/11/2015
54.01
 24,790 54.89 55.33 53.13 0 0 0
30/10/2015
54.89
 48,940 54.45 54.89 54.01 17,000 70 2.1
29/10/2015
54.45
 54,740 56.65 56.65 54.01 8,150 0 1.1
28/10/2015
56.65
 17,740 57.08 58.40 56.21 5,700 20 0.8
27/10/2015
57.08
 45,790 56.65 57.08 56.21 17,850 0 2.3
26/10/2015
56.65
 65,370 56.21 57.96 56.65 20,600 17,000 0.5
23/10/2015
56.21
 29,370 55.77 56.21 55.77 13,070 8,150 0.6
22/10/2015
55.77
 35,110 54.45 55.77 53.57 13,200 5,700 1.0
21/10/2015
54.45
 38,490 53.57 54.89 53.57 0 17,850 -2.2
20/10/2015
53.57
 85,710 52.69 56.21 52.69 48,430 20,600 3.5
19/10/2015
52.69
 76,330 51.38 53.57 51.38 59,200 13,070 5.5
16/10/2015
51.38
 43,470 51.82 52.69 50.94 32,050 13,200 2.2
15/10/2015
51.82
 26,350 50.94 51.82 50.94 15,900 0 1.9
14/10/2015
50.94
 51,630 49.62 51.38 49.62 15,080 20,350 -0.6

Chính sách bảo mật | Điều khoản sử dụng |