CTCP Xây dựng Coteccons (ctd)

76.50
-0.80
(-1.03%)
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
(2025-12-29) 		2.40 3.20% 14,380,800 276,100 21.8
72.40
77.30
76.50
2 tháng
(2025-12-01) 		-3.08 -3.83% 24,027,900 -111,000 -8.5
72.40
82.48
76.50
3 tháng
(2025-10-30) 		-16.82 -17.87% 46,226,300 11,100 3.1
72.40
97.42
76.50
6 tháng
(2025-08-01) 		0.12 0.15% 114,665,800 1,072,600 95.3
69.75
97.42
76.50
12 tháng
(2025-02-03) 		10 14.86% 291,255,500 -236,512 80.6
60.52
97.42
76.50
24 tháng
(2024-02-15) 		15.17 24.42% 562,020,900 5,428,733 480.8
54.71
97.42
76.50
36 tháng
(2023-02-13) 		54.35 236.81% 825,992,200 364,112 140.5
22.95
97.42
76.50
60 tháng
(2021-02-23) 		25.16 48.25% 1,127,567,800 3,491,982 318.1
17.53
97.42
76.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2015
49.62
 79,690 48.30 50.50 48.30 21,420 49,030 -3.1
12/10/2015
48.30
 53,690 48.30 48.74 47.86 10,130 16,710 -0.7
09/10/2015
48.30
 39,110 49.18 49.18 48.30 28,580 0 3.2
08/10/2015
49.18
 152,730 48.74 49.62 47.86 135,500 84,570 5.7
07/10/2015
48.74
 68,730 50.50 50.50 48.74 28,100 21,420 0.7
06/10/2015
50.50
 206,120 47.42 50.50 47.42 129,500 2,000 14.1
05/10/2015
47.42
 119,730 46.55 48.30 46.11 94,500 3,600 9.7
02/10/2015
46.55
 129,450 43.69 46.55 43.69 50,380 35,000 1.6
01/10/2015
43.69
 128,870 43.25 43.69 42.81 30,410 108,700 -7.7
30/09/2015
43.25
 195,410 42.59 43.69 42.59 102,810 149,830 -4.6
29/09/2015
42.59
 100,920 42.59 43.03 42.15 51,760 75,100 -2.3
28/09/2015
42.59
 139,020 42.37 43.25 42.37 9,000 102,460 -9.1
25/09/2015
42.37
 41,250 41.72 42.59 41.50 51,000 77,990 -2.6
24/09/2015
41.72
 91,800 41.94 42.37 41.72 60,000 74,000 -1.3
23/09/2015
41.94
 89,760 41.28 42.15 41.28 3,990 79,790 -7.2
22/09/2015
41.28
 16,170 41.06 41.28 40.84 1,000 12,000 -1.0
21/09/2015
41.06
 4,750 41.50 41.50 41.06 500 610 -0.0
18/09/2015
41.50
 85,830 41.06 41.50 41.06 72,670 54,500 1.7
17/09/2015
41.06
 11,160 40.62 41.28 40.62 3,930 6,780 -0.3
16/09/2015
40.62
 6,070 40.40 40.62 40.40 200 4,300 -0.4
15/09/2015
40.40
 6,190 40.62 40.84 40.40 10 500 -0.0
14/09/2015
40.62
 11,620 40.84 40.84 40.40 350 1,050 -0.1
11/09/2015
40.84
 69,750 40.62 41.28 40.62 51,690 20,010 3.0
10/09/2015
40.62
 23,280 41.28 41.28 40.62 10,830 8,000 0.3
09/09/2015
41.28
 30,860 41.72 41.94 41.06 29,570 11,100 1.8
08/09/2015
41.72
 80,810 39.74 41.72 39.52 61,510 37,000 2.4
07/09/2015
39.74
 62,240 41.28 41.28 39.74 273,700 301,690 -2.5

Chính sách bảo mật | Điều khoản sử dụng |