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)
03/12/2015
68.58
 39,680 69.98 70.44 68.58 33,850 27,450 0.9
02/12/2015
69.98
 43,320 69.51 70.44 69.05 30,000 0 4.5
01/12/2015
69.51
 46,260 69.05 69.51 68.11 30,000 0 4.4
30/11/2015
69.05
 31,990 69.05 69.05 67.65 22,990 0 3.3
27/11/2015
69.05
 52,800 69.98 69.98 67.65 9,230 25,800 -2.4
26/11/2015
69.98
 36,930 72.31 72.31 69.98 90,050 101,710 -1.8
25/11/2015
72.31
 94,790 72.31 72.78 71.38 68,660 0 10.7
24/11/2015
72.31
 61,330 74.18 74.18 69.98 3,980 0 0.6
23/11/2015
74.18
 51,700 71.84 74.64 70.91 29,000 10 4.6
20/11/2015
71.84
 210,110 69.98 72.31 70.44 140,490 110,590 4.6
19/11/2015
69.98
 144,480 65.78 69.98 66.71 48,130 0 7.0
18/11/2015
65.78
 79,080 65.78 66.25 64.85 120,000 170,550 -7.1
17/11/2015
65.78
 90,600 66.71 66.71 64.38 40,000 91,090 -7.2
16/11/2015
66.71
 163,470 65.31 68.11 65.78 0 140,490 -20.2
13/11/2015
65.31
 110,690 61.58 65.78 64.85 100,000 148,130 -6.7
12/11/2015
61.58
 36,960 57.85 61.58 58.32 0 0 0
11/11/2015
57.85
 5,050 57.85 58.32 57.38 0 0 0
10/11/2015
57.85
 8,240 57.38 57.85 57.38 0 0 0
09/11/2015
57.38
 13,730 57.38 57.85 56.92 0 0 0
06/11/2015
57.38
 39,210 57.85 58.32 56.45 70 0 0.0
05/11/2015
57.85
 22,960 58.32 58.32 57.38 0 0 0
04/11/2015
58.32
 14,870 57.85 58.32 57.38 0 0 0
03/11/2015
57.85
 13,810 57.38 57.85 55.98 20 0 0.0
02/11/2015
57.38
 24,790 58.32 58.78 56.45 0 0 0
30/10/2015
58.32
 48,940 57.85 58.32 57.38 17,000 70 2.1
29/10/2015
57.85
 54,740 60.18 60.18 57.38 8,150 0 1.1
28/10/2015
60.18
 17,740 60.65 62.05 59.71 5,700 20 0.8
27/10/2015
60.65
 45,790 60.18 60.65 59.71 17,850 0 2.3
26/10/2015
60.18
 65,370 59.71 61.58 60.18 20,600 17,000 0.5
23/10/2015
59.71
 29,370 59.25 59.71 59.25 13,070 8,150 0.6
22/10/2015
59.25
 35,110 57.85 59.25 56.92 13,200 5,700 1.0
21/10/2015
57.85
 38,490 56.92 58.32 56.92 0 17,850 -2.2
20/10/2015
56.92
 85,710 55.98 59.71 55.98 48,430 20,600 3.5
19/10/2015
55.98
 76,330 54.58 56.92 54.58 59,200 13,070 5.5
16/10/2015
54.58
 43,470 55.05 55.98 54.12 32,050 13,200 2.2
15/10/2015
55.05
 26,350 54.12 55.05 54.12 15,900 0 1.9
14/10/2015
54.12
 51,630 52.72 54.58 52.72 15,080 20,350 -0.6
13/10/2015
52.72
 79,690 51.32 53.65 51.32 21,420 49,030 -3.1
12/10/2015
51.32
 53,690 51.32 51.78 50.85 10,130 16,710 -0.7
09/10/2015
51.32
 39,110 52.25 52.25 51.32 28,580 0 3.2
08/10/2015
52.25
 152,730 51.78 52.72 50.85 135,500 84,570 5.7
07/10/2015
51.78
 68,730 53.65 53.65 51.78 28,100 21,420 0.7
06/10/2015
53.65
 206,120 50.38 53.65 50.38 129,500 2,000 14.1
05/10/2015
50.38
 119,730 49.45 51.32 48.98 94,500 3,600 9.7
02/10/2015
49.45
 129,450 46.42 49.45 46.42 50,380 35,000 1.6
01/10/2015
46.42
 128,870 45.95 46.42 45.49 30,410 108,700 -7.7
30/09/2015
45.95
 195,410 45.25 46.42 45.25 102,810 149,830 -4.6
29/09/2015
45.25
 100,920 45.25 45.72 44.79 51,760 75,100 -2.3
28/09/2015
45.25
 139,020 45.02 45.95 45.02 9,000 102,460 -9.1
25/09/2015
45.02
 41,250 44.32 45.25 44.09 51,000 77,990 -2.6
24/09/2015
44.32
 91,800 44.55 45.02 44.32 60,000 74,000 -1.3
23/09/2015
44.55
 89,760 43.85 44.79 43.85 3,990 79,790 -7.2
22/09/2015
43.85
 16,170 43.62 43.85 43.39 1,000 12,000 -1.0
21/09/2015
43.62
 4,750 44.09 44.09 43.62 500 610 -0.0
18/09/2015
44.09
 85,830 43.62 44.09 43.62 72,670 54,500 1.7
17/09/2015
43.62
 11,160 43.15 43.85 43.15 3,930 6,780 -0.3
16/09/2015
43.15
 6,070 42.92 43.15 42.92 200 4,300 -0.4
15/09/2015
42.92
 6,190 43.15 43.39 42.92 10 500 -0.0
14/09/2015
43.15
 11,620 43.39 43.39 42.92 350 1,050 -0.1
11/09/2015
43.39
 69,750 43.15 43.85 43.15 51,690 20,010 3.0
10/09/2015
43.15
 23,280 43.85 43.85 43.15 10,830 8,000 0.3
09/09/2015
43.85
 30,860 44.32 44.55 43.62 29,570 11,100 1.8
08/09/2015
44.32
 80,810 42.22 44.32 41.99 61,510 37,000 2.4
07/09/2015
42.22
 62,240 43.85 43.85 42.22 273,700 301,690 -2.5
04/09/2015
43.85
 38,610 44.32 44.55 43.62 9,000 10,830 -0.2
03/09/2015
44.32
 148,590 45.25 45.49 44.32 144,200 29,570 11.0
01/09/2015
45.25
 79,320 45.25 45.49 44.32 74,750 61,510 1.3
31/08/2015
45.25
 48,870 45.02 45.72 44.32 35,620 23,700 1.2
28/08/2015
45.02
 18,610 44.79 46.19 44.79 900 9,000 -0.8
27/08/2015
44.79
 215,380 46.19 47.12 44.79 170,480 73,950 9.6
26/08/2015
46.19
 279,400 44.79 46.65 44.79 196,720 145,000 5.1
25/08/2015
44.79
 102,380 43.39 45.25 43.39 62,080 33,500 2.7
24/08/2015
43.39
 179,120 44.55 44.79 41.52 131,400 3,020 11.7
21/08/2015
44.55
 96,210 44.32 44.79 42.92 29,500 9,000 2.0
20/08/2015
44.32
 53,310 44.79 44.79 44.09 15,100 10,000 0.5
19/08/2015
44.79
 58,420 44.79 44.79 44.09 0 14,830 -1.4
18/08/2015
44.79
 59,150 43.85 45.72 44.55 13,000 10,880 0.2
17/08/2015
43.85
 75,120 42.92 43.85 43.15 2,200 29,500 -2.5
14/08/2015
42.92
 76,890 41.99 43.85 41.99 1,000 15,100 -1.3
13/08/2015
41.99
 12,270 41.52 41.99 41.05 1,500 0 0.1
12/08/2015
41.52
 41,380 41.99 42.22 41.05 300 13,000 -1.1
11/08/2015
41.99
 20,060 42.45 42.92 41.99 0 2,200 -0.2
10/08/2015
42.45
 33,600 42.92 44.79 41.99 0 1,000 -0.1
07/08/2015
42.92
 7,690 41.99 44.09 42.45 2,000 1,500 0.1
06/08/2015
41.99
 23,880 41.05 42.45 41.05 0 300 -0.0
05/08/2015
41.05
 8,530 41.05 41.05 41.05 0 0 0
04/08/2015
41.05
 3,090 41.05 41.05 39.19 0 0 0
03/08/2015
41.05
 5,430 40.12 41.05 39.19 0 2,000 -0.2
31/07/2015
40.12
 6,800 41.05 41.52 40.12 0 0 0
30/07/2015
41.05
 13,320 41.52 41.75 40.12 0 0 0
29/07/2015
41.52
 6,140 41.29 41.52 40.82 0 0 0
28/07/2015
41.29
 8,730 41.05 42.92 40.82 0 0 0
27/07/2015
41.05
 12,720 41.99 42.22 41.05 0 0 0
24/07/2015
41.99
 6,440 41.29 42.45 41.29 0 0 0
23/07/2015
41.29
 3,060 40.59 41.75 40.59 0 0 0
22/07/2015
40.59
 1,620 39.19 40.59 39.19 0 0 0
21/07/2015
39.19
 4,010 41.52 41.52 39.19 0 0 0
20/07/2015
41.52
 5,560 39.89 41.99 40.59 0 0 0
17/07/2015
39.89
 26,350 37.32 39.89 37.32 0 0 0
16/07/2015
37.32
 34,660 36.39 37.32 36.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |