CTCP Xây dựng Coteccons (ctd)

81.30
0.90
(1.12%)
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
(2026-02-11) 		-4.50 -5.44% 15,946,300 -8,200 -0.3
75.20
88.60
80.40
2 tháng
(2026-01-12) 		3.20 4.27% 34,574,100 135,300 12.6
74.10
88.60
80.40
3 tháng
(2025-12-15) 		3.15 4.20% 44,427,200 -158,500 -10.3
72.40
88.60
80.40
6 tháng
(2025-09-15) 		1.11 1.44% 115,110,900 2,069,200 178.3
72.40
97.42
80.40
12 tháng
(2025-03-18) 		-0.11 -0.14% 263,139,400 201,688 124.2
60.52
97.42
80.40
24 tháng
(2024-03-25) 		10.97 16.32% 520,529,000 4,736,177 429.9
54.71
97.42
80.40
36 tháng
(2023-03-29) 		49.51 172.59% 841,626,300 376,328 145.0
28.69
97.42
80.40
60 tháng
(2021-04-08) 		28.73 58.08% 1,126,552,900 3,585,882 326.6
17.53
97.42
80.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2015
31.86
 19,310 31.04 31.86 30.84 0 3,000 -0.2
22/05/2015
31.04
 3,750 31.25 31.25 31.04 0 0 0
21/05/2015
31.25
 6,410 31.04 31.45 31.04 0 0 0
20/05/2015
31.04
 32,030 30.42 31.45 30.42 0 500 -0.0
19/05/2015
30.42
 1,050 30.42 30.42 30.42 50 0 0.0
18/05/2015
30.42
 4,100 30.63 30.63 30.42 0 0 0
15/05/2015
30.63
 6,880 30.42 30.84 30.42 500 0 0.0
14/05/2015
30.42
 1,110 30.42 30.42 30.22 0 0 0
13/05/2015
30.42
 1,600 30.42 30.42 30.42 0 0 0
12/05/2015
30.42
 6,380 30.42 30.42 30.01 0 50 -0.0
11/05/2015
30.42
 5,420 30.42 30.63 30.42 40,000 40,500 -0.0
08/05/2015
30.42
 2,900 30.84 30.84 30.42 450 0 0.0
07/05/2015
30.84
 1,750 31.04 31.04 28.99 0 0 0
06/05/2015
31.04
 7,570 31.25 31.25 30.42 0 0 0
05/05/2015
31.25
 8,180 31.45 31.45 30.84 0 0 0
04/05/2015
31.45
 9,650 31.66 31.66 31.25 1,000 0 0.1
27/04/2015
31.66
 1,460 31.45 31.66 31.25 0 450 -0.0
24/04/2015
31.45
 1,140 31.45 31.86 31.45 0 0 0
23/04/2015
31.45
 7,720 31.25 31.86 31.25 3,000 0 0.2
22/04/2015
31.25
 10,910 31.66 31.66 31.25 0 1,000 -0.1
21/04/2015
31.66
 28,410 31.25 31.86 31.25 71,966 57,666 1.1
20/04/2015
31.25
 17,860 31.04 31.45 31.04 0 0 0
17/04/2015
31.04
 7,140 31.04 31.25 31.04 0 3,000 -0.2
16/04/2015
31.04
 27,550 31.04 31.25 30.84 1,000 0 0.1
15/04/2015
31.04
 37,210 31.25 31.25 30.63 0 14,300 -1.1
14/04/2015
31.25
 41,310 31.04 31.66 30.84 0 0 0
13/04/2015
31.04
 13,700 30.63 31.66 30.84 3,400 0 0.3
10/04/2015
30.63
 5,620 31.66 31.66 30.63 2,350 1,000 0.1
09/04/2015
31.66
 3,750 31.25 31.66 31.25 0 0 0
08/04/2015
31.25
 19,310 31.04 31.86 31.04 10,000 0 0.8
07/04/2015
31.04
 69,030 30.42 32.07 30.84 34,220 3,400 2.3
06/04/2015
30.42
 33,710 30.63 30.63 30.22 11,760 2,350 0.7
03/04/2015
30.63
 80,170 31.86 32.48 30.01 63,330 0 4.8
02/04/2015
31.86
 66,700 30.84 32.69 31.45 46,200 10,000 2.8
01/04/2015
30.84
 79,490 28.99 30.84 29.19 74,490 0 5.6
31/03/2015
28.99
 8,020 28.78 28.99 28.78 0 0 0
30/03/2015
28.78
 12,280 28.78 29.19 28.78 1,860 0 0.1
27/03/2015
28.78
 24,560 28.78 29.60 28.37 0 0 0
26/03/2015
28.78
 5,940 28.78 29.40 28.57 270,000 500,000 -15.1
25/03/2015
28.78
 19,570 29.40 29.40 28.57 0 1,800 -0.1
24/03/2015
29.40
 24,950 29.40 29.40 28.78 0 1,800 -0.1
23/03/2015
29.40
 17,240 30.01 30.01 29.19 0 50 -0.0
20/03/2015
30.01
 23,730 30.01 30.22 29.19 0 0 0
19/03/2015
30.01
 46,200 29.40 30.42 29.40 40,000 40,000 0
18/03/2015
29.40
 84,790 27.55 29.40 27.75 0 0 0
17/03/2015
27.55
 20,470 26.72 27.55 26.72 0 0 0
16/03/2015
26.72
 24,560 26.72 26.72 26.31 0 0 0
13/03/2015
26.72
 27,430 26.93 26.93 26.52 0 0 0
12/03/2015
26.93
 49,710 26.52 26.93 25.90 50,000 50,000 0
11/03/2015
26.52
 21,600 26.31 26.72 25.90 0 0 0
10/03/2015
26.31
 83,440 24.67 26.31 24.67 0 0 0
09/03/2015
24.67
 8,490 24.67 24.87 24.67 0 0 0
06/03/2015
24.67
 7,810 24.87 24.87 24.67 0 0 0
05/03/2015
24.87
 28,940 24.67 24.87 24.67 0 0 0
04/03/2015
24.67
 31,420 24.67 24.87 24.67 0 0 0
03/03/2015
24.67
 7,580 24.67 24.67 24.67 0 0 0
02/03/2015
24.67
 10,160 24.67 25.08 24.67 0 0 0
27/02/2015
24.67
 14,680 25.08 25.08 24.67 0 0 0
26/02/2015
25.08
 5,010 24.87 25.08 24.67 0 0 0
25/02/2015
24.87
 2,830 24.67 24.87 24.67 0 0 0
24/02/2015
24.67
 4,660 24.67 24.87 24.67 0 0 0
13/02/2015
24.67
 2,000 24.67 24.67 24.67 0 0 0
12/02/2015
24.67
 5,810 24.67 25.90 24.67 50,400 50,000 0.0
11/02/2015
24.67
 4,010 24.67 25.08 24.67 0 0 0
10/02/2015
24.67
 1,000 24.67 24.67 24.67 0 0 0
09/02/2015
24.67
 8,560 24.26 24.87 24.46 0 0 0
06/02/2015
24.26
 1,430 24.67 24.67 24.26 0 400 -0.0
05/02/2015
24.67
 5,030 24.67 24.67 24.26 0 0 0
04/02/2015
24.67
 1,000 25.49 25.49 24.67 0 0 0
03/02/2015
25.49
 10 24.67 25.49 25.49 0 0 0
02/02/2015
24.67
 2,000 24.67 24.67 24.67 0 0 0
30/01/2015
24.67
 30,000 24.67 25.49 24.67 0 0 0
29/01/2015
24.67
 3,550 25.49 25.49 24.67 0 0 0
28/01/2015
25.49
 510 25.70 25.70 24.67 0 0 0
27/01/2015
25.70
 420 24.67 26.11 24.67 0 0 0
26/01/2015
24.67
 980 24.67 24.67 24.46 0 0 0
23/01/2015
24.67
 6,730 24.67 24.67 24.46 0 0 0
22/01/2015
24.67
 310 25.08 25.08 24.67 0 0 0
21/01/2015
25.08
 20 25.29 25.29 25.08 0 0 0
20/01/2015
25.29
 30 24.67 25.29 25.29 0 0 0
19/01/2015
24.67
 0 24.67 24.67 24.67 0 0 0
16/01/2015
24.67
 1,050 24.87 24.87 24.67 0 0 0
15/01/2015
24.87
 3,760 24.87 24.87 24.67 0 0 0
14/01/2015
24.87
 12,810 24.87 25.08 24.87 9,560 0 0.6
13/01/2015
24.87
 4,210 24.87 24.87 24.67 2,100 0 0.1
12/01/2015
24.87
 8,030 25.29 25.29 24.46 5,000 0 0.3
09/01/2015
25.29
 2,340 24.05 25.29 24.05 0 0 0
08/01/2015
24.05
 11,510 24.05 24.05 23.44 0 9,560 -0.5
07/01/2015
24.05
 3,150 24.26 24.26 23.85 0 2,100 -0.1
06/01/2015
24.26
 7,040 23.44 24.46 23.64 0 5,000 -0.3
05/01/2015
23.44
 20 23.44 24.67 23.44 0 0 0
31/12/2014
23.44
 1,010 24.05 24.05 23.44 0 0 0
30/12/2014
24.05
 0 24.05 24.05 24.05 0 0 0
29/12/2014
24.05
 270 24.26 24.26 24.05 0 0 0
26/12/2014
24.26
 10 24.05 24.26 24.26 0 0 0
25/12/2014
24.05
 420 24.26 24.26 23.85 0 0 0
24/12/2014
24.26
 1,880 23.64 24.26 23.23 0 0 0
23/12/2014
23.64
 1,020 24.05 24.05 23.44 0 0 0
22/12/2014
24.05
 5,550 24.26 24.26 23.02 0 0 0
19/12/2014
24.26
 16,150 23.85 24.26 22.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |