CTCP Xây dựng Coteccons (ctd)

86.80
0.80
(0.93%)
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
(2026-03-30) 		6 7.50% 18,801,900 593,693 35.0
74.86
87.20
86.80
2 tháng
(2026-03-02) 		2.19 2.61% 37,578,300 612,193 37.1
71.62
87.20
86.80
3 tháng
(2026-01-29) 		13.71 18.97% 52,801,800 511,693 30.9
71.62
87.20
86.80
6 tháng
(2025-10-31) 		-6.78 -7.31% 98,354,700 588,293 38.6
68.95
92.78
86.80
12 tháng
(2025-05-05) 		13.39 18.44% 249,630,800 742,353 156.9
66.42
92.78
86.80
24 tháng
(2024-05-09) 		25.86 42.99% 512,406,400 4,573,470 419.3
52.11
92.78
86.80
36 tháng
(2023-05-15) 		44.14 105.44% 848,266,700 1,415,167 207.9
38.75
92.78
86.80
60 tháng
(2021-05-25) 		48.15 127.23% 1,137,957,300 4,642,975 392.5
16.69
92.78
86.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2016
72.35
 128,050 71.09 73.19 70.68 330 96,440 -16.6
25/04/2016
71.09
 188,500 71.09 71.93 71.09 63,510 163,430 -17.0
22/04/2016
71.09
 158,380 71.09 72.77 70.68 4,140 96,280 -15.7
21/04/2016
71.09
 356,510 71.09 74.44 71.09 24,300 270,200 -43.2
20/04/2016
71.09
 205,680 69.84 71.51 69.84 45,500 156,660 -18.9
19/04/2016
69.84
 215,910 69.84 70.26 66.91 28,050 163,790 -22.6
15/04/2016
69.84
 92,340 71.93 72.35 69.84 38,710 27,000 2.0
14/04/2016
71.93
 145,940 73.60 73.60 71.09 69,360 102,840 -5.8
13/04/2016
73.60
 142,290 75.69 76.11 73.60 40,300 80,310 -7.0
12/04/2016
75.69
 120,620 74.86 77.79 74.86 9,460 71,200 -11.3
11/04/2016
74.86
 88,910 74.02 75.69 74.02 100 69,950 -12.5
08/04/2016
74.02
 76,910 74.44 75.69 73.60 0 43,000 -7.6
07/04/2016
74.44
 69,280 74.44 75.69 74.02 12,920 25,350 -2.2
06/04/2016
74.44
 80,160 75.28 76.11 74.44 3,800 67,920 -11.5
05/04/2016
75.28
 133,320 76.53 76.53 74.02 15,710 53,220 -6.7
04/04/2016
76.53
 88,630 78.20 80.71 76.53 21,670 48,570 -5.1
01/04/2016
78.20
 25,570 78.62 79.04 75.69 0 6,500 -1.2
31/03/2016
78.62
 52,750 79.88 79.88 78.20 8,750 7,500 0.2
30/03/2016
79.88
 19,760 78.62 79.88 78.20 3,840 0 0.7
29/03/2016
78.62
 73,040 80.71 83.22 78.62 7,690 46,030 -7.4
28/03/2016
80.71
 71,190 77.37 81.13 79.88 39,310 12,990 5.1
25/03/2016
77.37
 8,980 76.53 78.20 75.69 2,000 0 0.4
24/03/2016
76.53
 66,940 73.19 77.79 72.77 25,150 1,010 4.3
23/03/2016
73.19
 98,170 71.51 74.02 71.51 32,980 1,730 5.5
22/03/2016
71.51
 37,550 72.77 72.77 71.09 12,200 1,300 1.9
21/03/2016
72.77
 23,970 72.77 73.60 71.93 6,000 0 1.0
18/03/2016
72.77
 26,960 73.19 73.19 72.77 9,860 0 1.7
17/03/2016
73.19
 116,920 71.09 74.02 71.09 44,700 41,080 0.6
16/03/2016
71.09
 40,390 69.84 71.93 69.84 23,000 400 3.8
15/03/2016
69.84
 29,830 71.09 71.09 69.84 10 1,030 -0.2
14/03/2016
71.09
 42,400 72.77 72.77 71.09 60,850 45,480 2.6
11/03/2016
72.77
 56,640 72.35 72.77 70.68 32,820 61,630 -4.9
10/03/2016
72.35
 41,340 71.51 72.35 71.51 97,560 97,200 0.1
09/03/2016
71.51
 115,250 72.77 72.77 70.26 50,000 58,030 -1.4
08/03/2016
72.77
 87,120 70.26 72.77 70.26 105,240 93,000 2.2
07/03/2016
70.26
 84,530 69.84 73.19 69.84 9,590 16,000 -1.1
04/03/2016
69.84
 46,230 69.84 70.26 69.42 8,310 11,000 -0.5
03/03/2016
69.84
 24,740 70.68 70.68 69.42 13,610 5,000 1.4
02/03/2016
70.68
 69,910 68.17 70.68 68.58 51,430 25,060 4.4
01/03/2016
68.17
 206,990 63.98 68.17 63.98 134,780 82,390 8.4
29/02/2016
63.98
 26,650 64.40 64.40 63.57 0 0 0
26/02/2016
64.40
 17,080 63.98 64.82 63.98 0 6,440 -1.0
25/02/2016
63.98
 30,620 64.40 64.82 63.98 0 10,950 -1.7
24/02/2016
64.40
 32,240 65.24 65.66 63.15 5,000 170 0.7
23/02/2016
65.24
 36,960 63.57 66.08 63.57 0 0 0
22/02/2016
63.57
 32,350 61.48 63.57 61.06 0 0 0
19/02/2016
61.48
 19,420 61.48 61.48 61.06 710 0 0.1
18/02/2016
61.48
 31,230 61.06 61.48 60.64 1,650 0 0.2
17/02/2016
61.06
 44,930 61.06 61.89 60.64 500 1,500 -0.1
16/02/2016
61.06
 43,880 61.06 61.48 60.64 150 20,590 -3.0
15/02/2016
61.06
 24,240 58.97 61.89 60.64 9,500 3,810 0.8
05/02/2016
58.97
 54,370 58.55 59.38 58.13 2,500 85,010 -11.6
04/02/2016
58.55
 54,160 56.46 58.97 56.46 0 90,000 -12.6
03/02/2016
56.46
 73,220 56.88 56.88 55.62 29,440 48,590 -2.6
02/02/2016
56.88
 24,880 57.29 57.29 56.88 140 19,930 -2.7
01/02/2016
57.29
 49,950 57.29 58.55 57.29 16,300 44,250 -3.8
29/01/2016
57.29
 53,320 57.29 57.29 56.46 0 10,000 -1.4
28/01/2016
57.29
 37,270 58.13 58.13 57.29 0 8,980 -1.2
27/01/2016
58.13
 66,120 58.55 58.97 58.13 0 48,620 -6.8
26/01/2016
58.55
 38,480 59.80 59.80 58.13 0 24,270 -3.4
25/01/2016
59.80
 31,640 59.38 61.06 59.38 59,100 83,770 -3.6
22/01/2016
59.38
 88,190 59.38 60.22 58.13 30,000 46,650 -2.4
21/01/2016
59.38
 33,440 59.38 59.80 59.38 4,380 21,580 -2.4
20/01/2016
59.38
 20,550 59.38 59.38 58.97 0 5,230 -0.7
19/01/2016
59.38
 54,680 59.38 60.64 58.97 10,000 45,560 -5.1
18/01/2016
59.38
 85,970 60.64 60.64 58.13 26,990 26,900 0.0
15/01/2016
60.64
 55,160 61.89 61.89 60.64 39,920 40,600 -0.1
14/01/2016
61.89
 125,120 63.15 63.15 61.48 29,420 91,560 -9.2
13/01/2016
63.15
 126,250 63.15 63.15 62.73 35,430 121,500 -13.0
12/01/2016
63.15
 89,580 62.31 63.15 61.89 6,880 83,350 -11.5
11/01/2016
62.31
 38,010 64.40 64.40 62.31 20,900 42,270 -3.2
08/01/2016
64.40
 26,470 64.40 64.40 62.73 0 0 0
07/01/2016
64.40
 54,260 64.82 65.24 63.57 36,770 0 5.6
06/01/2016
64.82
 50,650 63.15 65.24 63.15 24,500 10,000 2.2
05/01/2016
63.15
 52,860 63.57 63.57 62.73 26,480 17,470 1.4
04/01/2016
63.57
 14,080 63.98 64.40 63.15 1,720 0 0.3
31/12/2015
63.98
 18,970 63.98 63.98 63.15 0 0 0
30/12/2015
63.98
 19,140 63.15 64.40 63.15 0 0 0
29/12/2015
63.15
 8,980 63.15 63.57 62.73 400 0 0.1
28/12/2015
63.15
 16,880 62.73 63.15 61.89 0 0 0
25/12/2015
62.73
 17,650 63.15 63.98 62.73 3,100 0 0.5
24/12/2015
63.15
 16,530 63.15 63.57 63.15 0 500 -0.1
23/12/2015
63.15
 42,310 63.98 64.40 61.89 50,000 55,340 -0.8
22/12/2015
63.98
 41,220 65.66 65.66 63.57 0 21,900 -3.4
21/12/2015
65.66
 30,370 65.66 66.08 65.24 11,170 10,610 0.1
18/12/2015
65.66
 117,440 66.08 66.49 65.24 38,170 99,200 -9.6
17/12/2015
66.08
 38,160 64.82 66.49 65.24 9,370 9,200 0.0
16/12/2015
64.82
 37,620 62.73 65.66 63.15 2,610 5,500 -0.4
15/12/2015
62.73
 16,750 63.15 63.15 62.73 200 2,510 -0.3
14/12/2015
63.15
 32,070 60.64 63.15 60.22 0 0 0
11/12/2015
60.64
 9,680 60.22 61.06 59.80 3,220 0 0.5
10/12/2015
60.22
 43,740 61.06 61.06 59.80 2,720 15,300 -1.8
09/12/2015
61.06
 11,810 62.73 62.73 60.64 1,570 4,000 -0.4
08/12/2015
62.73
 26,570 59.80 63.57 59.80 4,460 7,900 -0.5
07/12/2015
59.80
 41,300 61.06 61.06 59.38 26,000 44,000 -2.6
04/12/2015
61.06
 39,150 61.48 61.89 60.22 11,530 16,650 -0.7
03/12/2015
61.48
 39,680 62.73 63.15 61.48 33,850 27,450 0.9
02/12/2015
62.73
 43,320 62.31 63.15 61.89 30,000 0 4.5
01/12/2015
62.31
 46,260 61.89 62.31 61.06 30,000 0 4.4
30/11/2015
61.89
 31,990 61.89 61.89 60.64 22,990 0 3.3

Chính sách bảo mật | Điều khoản sử dụng |