CTCP Xây dựng Coteccons (ctd)

61
1.90
(3.21%)
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
(2026-07-01) 		-13.40 -18.48% 11,790,900 1,350,684 0
55.10
72.50
61
2 tháng
(2026-06-01) 		-13.10 -18.14% 21,484,500 2,221,604 0
55.10
73.60
61
3 tháng
(2026-05-04) 		-26.90 -31.28% 49,053,000 -2,446,539 0
55.10
86.60
61
6 tháng
(2026-02-02) 		-15.85 -21.15% 100,592,600 -1,697,927 49.5
55.10
87.20
61
12 tháng
(2025-08-05) 		-12.70 -17.69% 215,517,100 -687,227 140.8
55.10
92.78
61
24 tháng
(2024-08-12) 		4.61 8.46% 479,511,800 348,661 283.6
52.11
92.78
61
36 tháng
(2023-08-16) 		14.72 33.17% 839,578,300 2,838,847 466.6
38.75
92.78
61
60 tháng
(2021-08-26) 		16.88 39.98% 1,157,765,200 3,053,955 445.4
16.69
92.78
61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/11/2015
61.89
 52,800 62.73 62.73 60.64 9,230 25,800 -2.4
26/11/2015
62.73
 36,930 64.82 64.82 62.73 90,050 101,710 -1.8
25/11/2015
64.82
 94,790 64.82 65.24 63.98 68,660 0 10.7
24/11/2015
64.82
 61,330 66.49 66.49 62.73 3,980 0 0.6
23/11/2015
66.49
 51,700 64.40 66.91 63.57 29,000 10 4.6
20/11/2015
64.40
 210,110 62.73 64.82 63.15 140,490 110,590 4.6
19/11/2015
62.73
 144,480 58.97 62.73 59.80 48,130 0 7.0
18/11/2015
58.97
 79,080 58.97 59.38 58.13 120,000 170,550 -7.1
17/11/2015
58.97
 90,600 59.80 59.80 57.71 40,000 91,090 -7.2
16/11/2015
59.80
 163,470 58.55 61.06 58.97 0 140,490 -20.2
13/11/2015
58.55
 110,690 55.20 58.97 58.13 100,000 148,130 -6.7
12/11/2015
55.20
 36,960 51.86 55.20 52.28 0 0 0
11/11/2015
51.86
 5,050 51.86 52.28 51.44 0 0 0
10/11/2015
51.86
 8,240 51.44 51.86 51.44 0 0 0
09/11/2015
51.44
 13,730 51.44 51.86 51.02 0 0 0
06/11/2015
51.44
 39,210 51.86 52.28 50.60 70 0 0.0
05/11/2015
51.86
 22,960 52.28 52.28 51.44 0 0 0
04/11/2015
52.28
 14,870 51.86 52.28 51.44 0 0 0
03/11/2015
51.86
 13,810 51.44 51.86 50.18 20 0 0.0
02/11/2015
51.44
 24,790 52.28 52.69 50.60 0 0 0
30/10/2015
52.28
 48,940 51.86 52.28 51.44 17,000 70 2.1
29/10/2015
51.86
 54,740 53.95 53.95 51.44 8,150 0 1.1
28/10/2015
53.95
 17,740 54.37 55.62 53.53 5,700 20 0.8
27/10/2015
54.37
 45,790 53.95 54.37 53.53 17,850 0 2.3
26/10/2015
53.95
 65,370 53.53 55.20 53.95 20,600 17,000 0.5
23/10/2015
53.53
 29,370 53.11 53.53 53.11 13,070 8,150 0.6
22/10/2015
53.11
 35,110 51.86 53.11 51.02 13,200 5,700 1.0
21/10/2015
51.86
 38,490 51.02 52.28 51.02 0 17,850 -2.2
20/10/2015
51.02
 85,710 50.18 53.53 50.18 48,430 20,600 3.5
19/10/2015
50.18
 76,330 48.93 51.02 48.93 59,200 13,070 5.5
16/10/2015
48.93
 43,470 49.35 50.18 48.51 32,050 13,200 2.2
15/10/2015
49.35
 26,350 48.51 49.35 48.51 15,900 0 1.9
14/10/2015
48.51
 51,630 47.26 48.93 47.26 15,080 20,350 -0.6
13/10/2015
47.26
 79,690 46.00 48.09 46.00 21,420 49,030 -3.1
12/10/2015
46.00
 53,690 46.00 46.42 45.58 10,130 16,710 -0.7
09/10/2015
46.00
 39,110 46.84 46.84 46.00 28,580 0 3.2

Chính sách bảo mật | Điều khoản sử dụng |