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)
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
08/10/2015
46.84
 152,730 46.42 47.26 45.58 135,500 84,570 5.7
07/10/2015
46.42
 68,730 48.09 48.09 46.42 28,100 21,420 0.7
06/10/2015
48.09
 206,120 45.17 48.09 45.17 129,500 2,000 14.1
05/10/2015
45.17
 119,730 44.33 46.00 43.91 94,500 3,600 9.7
02/10/2015
44.33
 129,450 41.61 44.33 41.61 50,380 35,000 1.6
01/10/2015
41.61
 128,870 41.19 41.61 40.77 30,410 108,700 -7.7
30/09/2015
41.19
 195,410 40.57 41.61 40.57 102,810 149,830 -4.6
29/09/2015
40.57
 100,920 40.57 40.98 40.15 51,760 75,100 -2.3
28/09/2015
40.57
 139,020 40.36 41.19 40.36 9,000 102,460 -9.1
25/09/2015
40.36
 41,250 39.73 40.57 39.52 51,000 77,990 -2.6
24/09/2015
39.73
 91,800 39.94 40.36 39.73 60,000 74,000 -1.3
23/09/2015
39.94
 89,760 39.31 40.15 39.31 3,990 79,790 -7.2
22/09/2015
39.31
 16,170 39.10 39.31 38.89 1,000 12,000 -1.0
21/09/2015
39.10
 4,750 39.52 39.52 39.10 500 610 -0.0
18/09/2015
39.52
 85,830 39.10 39.52 39.10 72,670 54,500 1.7
17/09/2015
39.10
 11,160 38.68 39.31 38.68 3,930 6,780 -0.3
16/09/2015
38.68
 6,070 38.47 38.68 38.47 200 4,300 -0.4
15/09/2015
38.47
 6,190 38.68 38.89 38.47 10 500 -0.0
14/09/2015
38.68
 11,620 38.89 38.89 38.47 350 1,050 -0.1
11/09/2015
38.89
 69,750 38.68 39.31 38.68 51,690 20,010 3.0
10/09/2015
38.68
 23,280 39.31 39.31 38.68 10,830 8,000 0.3
09/09/2015
39.31
 30,860 39.73 39.94 39.10 29,570 11,100 1.8
08/09/2015
39.73
 80,810 37.85 39.73 37.64 61,510 37,000 2.4
07/09/2015
37.85
 62,240 39.31 39.31 37.85 273,700 301,690 -2.5
04/09/2015
39.31
 38,610 39.73 39.94 39.10 9,000 10,830 -0.2
03/09/2015
39.73
 148,590 40.57 40.77 39.73 144,200 29,570 11.0
01/09/2015
40.57
 79,320 40.57 40.77 39.73 74,750 61,510 1.3
31/08/2015
40.57
 48,870 40.36 40.98 39.73 35,620 23,700 1.2
28/08/2015
40.36
 18,610 40.15 41.40 40.15 900 9,000 -0.8
27/08/2015
40.15
 215,380 41.40 42.24 40.15 170,480 73,950 9.6
26/08/2015
41.40
 279,400 40.15 41.82 40.15 196,720 145,000 5.1
25/08/2015
40.15
 102,380 38.89 40.57 38.89 62,080 33,500 2.7
24/08/2015
38.89
 179,120 39.94 40.15 37.22 131,400 3,020 11.7
21/08/2015
39.94
 96,210 39.73 40.15 38.47 29,500 9,000 2.0
20/08/2015
39.73
 53,310 40.15 40.15 39.52 15,100 10,000 0.5
19/08/2015
40.15
 58,420 40.15 40.15 39.52 0 14,830 -1.4
18/08/2015
40.15
 59,150 39.31 40.98 39.94 13,000 10,880 0.2
17/08/2015
39.31
 75,120 38.47 39.31 38.68 2,200 29,500 -2.5
14/08/2015
38.47
 76,890 37.64 39.31 37.64 1,000 15,100 -1.3
13/08/2015
37.64
 12,270 37.22 37.64 36.80 1,500 0 0.1
12/08/2015
37.22
 41,380 37.64 37.85 36.80 300 13,000 -1.1
11/08/2015
37.64
 20,060 38.06 38.47 37.64 0 2,200 -0.2
10/08/2015
38.06
 33,600 38.47 40.15 37.64 0 1,000 -0.1
07/08/2015
38.47
 7,690 37.64 39.52 38.06 2,000 1,500 0.1
06/08/2015
37.64
 23,880 36.80 38.06 36.80 0 300 -0.0
05/08/2015
36.80
 8,530 36.80 36.80 36.80 0 0 0
04/08/2015
36.80
 3,090 36.80 36.80 35.13 0 0 0
03/08/2015
36.80
 5,430 35.97 36.80 35.13 0 2,000 -0.2
31/07/2015
35.97
 6,800 36.80 37.22 35.97 0 0 0
30/07/2015
36.80
 13,320 37.22 37.43 35.97 0 0 0
29/07/2015
37.22
 6,140 37.01 37.22 36.59 0 0 0
28/07/2015
37.01
 8,730 36.80 38.47 36.59 0 0 0
27/07/2015
36.80
 12,720 37.64 37.85 36.80 0 0 0
24/07/2015
37.64
 6,440 37.01 38.06 37.01 0 0 0
23/07/2015
37.01
 3,060 36.38 37.43 36.38 0 0 0
22/07/2015
36.38
 1,620 35.13 36.38 35.13 0 0 0
21/07/2015
35.13
 4,010 37.22 37.22 35.13 0 0 0
20/07/2015
37.22
 5,560 35.76 37.64 36.38 0 0 0
17/07/2015
35.76
 26,350 33.46 35.76 33.46 0 0 0
16/07/2015
33.46
 34,660 32.62 33.46 32.62 0 0 0
15/07/2015
32.62
 8,560 32.62 32.62 32.41 0 0 0
14/07/2015
32.62
 19,450 32.62 32.62 32.20 0 0 0
13/07/2015
32.62
 13,010 31.78 32.62 31.78 0 0 0
10/07/2015
31.78
 3,480 32.20 32.20 31.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |