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)
19/05/2015
28.98
 1,050 28.98 28.98 28.98 50 0 0.0
18/05/2015
28.98
 4,100 29.17 29.17 28.98 0 0 0
15/05/2015
29.17
 6,880 28.98 29.37 28.98 500 0 0.0
14/05/2015
28.98
 1,110 28.98 28.98 28.78 0 0 0
13/05/2015
28.98
 1,600 28.98 28.98 28.98 0 0 0
12/05/2015
28.98
 6,380 28.98 28.98 28.58 0 50 -0.0
11/05/2015
28.98
 5,420 28.98 29.17 28.98 40,000 40,500 -0.0
08/05/2015
28.98
 2,900 29.37 29.37 28.98 450 0 0.0
07/05/2015
29.37
 1,750 29.56 29.56 27.61 0 0 0
06/05/2015
29.56
 7,570 29.76 29.76 28.98 0 0 0
05/05/2015
29.76
 8,180 29.95 29.95 29.37 0 0 0
04/05/2015
29.95
 9,650 30.15 30.15 29.76 1,000 0 0.1
27/04/2015
30.15
 1,460 29.95 30.15 29.76 0 450 -0.0
24/04/2015
29.95
 1,140 29.95 30.35 29.95 0 0 0
23/04/2015
29.95
 7,720 29.76 30.35 29.76 3,000 0 0.2
22/04/2015
29.76
 10,910 30.15 30.15 29.76 0 1,000 -0.1
21/04/2015
30.15
 28,410 29.76 30.35 29.76 71,966 57,666 1.1
20/04/2015
29.76
 17,860 29.56 29.95 29.56 0 0 0
17/04/2015
29.56
 7,140 29.56 29.76 29.56 0 3,000 -0.2
16/04/2015
29.56
 27,550 29.56 29.76 29.37 1,000 0 0.1
15/04/2015
29.56
 37,210 29.76 29.76 29.17 0 14,300 -1.1
14/04/2015
29.76
 41,310 29.56 30.15 29.37 0 0 0
13/04/2015
29.56
 13,700 29.17 30.15 29.37 3,400 0 0.3
10/04/2015
29.17
 5,620 30.15 30.15 29.17 2,350 1,000 0.1
09/04/2015
30.15
 3,750 29.76 30.15 29.76 0 0 0
08/04/2015
29.76
 19,310 29.56 30.35 29.56 10,000 0 0.8
07/04/2015
29.56
 69,030 28.98 30.54 29.37 34,220 3,400 2.3
06/04/2015
28.98
 33,710 29.17 29.17 28.78 11,760 2,350 0.7
03/04/2015
29.17
 80,170 30.35 30.93 28.58 63,330 0 4.8
02/04/2015
30.35
 66,700 29.37 31.13 29.95 46,200 10,000 2.8
01/04/2015
29.37
 79,490 27.61 29.37 27.80 74,490 0 5.6
31/03/2015
27.61
 8,020 27.41 27.61 27.41 0 0 0
30/03/2015
27.41
 12,280 27.41 27.80 27.41 1,860 0 0.1
27/03/2015
27.41
 24,560 27.41 28.19 27.02 0 0 0
26/03/2015
27.41
 5,940 27.41 28.00 27.21 270,000 500,000 -15.1
25/03/2015
27.41
 19,570 28.00 28.00 27.21 0 1,800 -0.1
24/03/2015
28.00
 24,950 28.00 28.00 27.41 0 1,800 -0.1
23/03/2015
28.00
 17,240 28.58 28.58 27.80 0 50 -0.0
20/03/2015
28.58
 23,730 28.58 28.78 27.80 0 0 0
19/03/2015
28.58
 46,200 28.00 28.98 28.00 40,000 40,000 0
18/03/2015
28.00
 84,790 26.23 28.00 26.43 0 0 0
17/03/2015
26.23
 20,470 25.45 26.23 25.45 0 0 0
16/03/2015
25.45
 24,560 25.45 25.45 25.06 0 0 0
13/03/2015
25.45
 27,430 25.65 25.65 25.26 0 0 0
12/03/2015
25.65
 49,710 25.26 25.65 24.67 50,000 50,000 0
11/03/2015
25.26
 21,600 25.06 25.45 24.67 0 0 0
10/03/2015
25.06
 83,440 23.49 25.06 23.49 0 0 0
09/03/2015
23.49
 8,490 23.49 23.69 23.49 0 0 0
06/03/2015
23.49
 7,810 23.69 23.69 23.49 0 0 0
05/03/2015
23.69
 28,940 23.49 23.69 23.49 0 0 0
04/03/2015
23.49
 31,420 23.49 23.69 23.49 0 0 0
03/03/2015
23.49
 7,580 23.49 23.49 23.49 0 0 0
02/03/2015
23.49
 10,160 23.49 23.89 23.49 0 0 0
27/02/2015
23.49
 14,680 23.89 23.89 23.49 0 0 0
26/02/2015
23.89
 5,010 23.69 23.89 23.49 0 0 0
25/02/2015
23.69
 2,830 23.49 23.69 23.49 0 0 0
24/02/2015
23.49
 4,660 23.49 23.69 23.49 0 0 0
13/02/2015
23.49
 2,000 23.49 23.49 23.49 0 0 0
12/02/2015
23.49
 5,810 23.49 24.67 23.49 50,400 50,000 0.0
11/02/2015
23.49
 4,010 23.49 23.89 23.49 0 0 0
10/02/2015
23.49
 1,000 23.49 23.49 23.49 0 0 0
09/02/2015
23.49
 8,560 23.10 23.69 23.30 0 0 0
06/02/2015
23.10
 1,430 23.49 23.49 23.10 0 400 -0.0
05/02/2015
23.49
 5,030 23.49 23.49 23.10 0 0 0
04/02/2015
23.49
 1,000 24.28 24.28 23.49 0 0 0
03/02/2015
24.28
 10 23.49 24.28 24.28 0 0 0
02/02/2015
23.49
 2,000 23.49 23.49 23.49 0 0 0
30/01/2015
23.49
 30,000 23.49 24.28 23.49 0 0 0
29/01/2015
23.49
 3,550 24.28 24.28 23.49 0 0 0
28/01/2015
24.28
 510 24.47 24.47 23.49 0 0 0
27/01/2015
24.47
 420 23.49 24.86 23.49 0 0 0
26/01/2015
23.49
 980 23.49 23.49 23.30 0 0 0
23/01/2015
23.49
 6,730 23.49 23.49 23.30 0 0 0
22/01/2015
23.49
 310 23.89 23.89 23.49 0 0 0
21/01/2015
23.89
 20 24.08 24.08 23.89 0 0 0
20/01/2015
24.08
 30 23.49 24.08 24.08 0 0 0
19/01/2015
23.49
 0 23.49 23.49 23.49 0 0 0
16/01/2015
23.49
 1,050 23.69 23.69 23.49 0 0 0
15/01/2015
23.69
 3,760 23.69 23.69 23.49 0 0 0
14/01/2015
23.69
 12,810 23.69 23.89 23.69 9,560 0 0.6
13/01/2015
23.69
 4,210 23.69 23.69 23.49 2,100 0 0.1
12/01/2015
23.69
 8,030 24.08 24.08 23.30 5,000 0 0.3
09/01/2015
24.08
 2,340 22.91 24.08 22.91 0 0 0
08/01/2015
22.91
 11,510 22.91 22.91 22.32 0 9,560 -0.5
07/01/2015
22.91
 3,150 23.10 23.10 22.71 0 2,100 -0.1
06/01/2015
23.10
 7,040 22.32 23.30 22.51 0 5,000 -0.3
05/01/2015
22.32
 20 22.32 23.49 22.32 0 0 0
31/12/2014
22.32
 1,010 22.91 22.91 22.32 0 0 0
30/12/2014
22.91
 0 22.91 22.91 22.91 0 0 0
29/12/2014
22.91
 270 23.10 23.10 22.91 0 0 0
26/12/2014
23.10
 10 22.91 23.10 23.10 0 0 0
25/12/2014
22.91
 420 23.10 23.10 22.71 0 0 0
24/12/2014
23.10
 1,880 22.51 23.10 22.12 0 0 0
23/12/2014
22.51
 1,020 22.91 22.91 22.32 0 0 0
22/12/2014
22.91
 5,550 23.10 23.10 21.93 0 0 0
19/12/2014
23.10
 16,150 22.71 23.10 21.14 0 0 0
18/12/2014
22.71
 4,900 23.30 23.49 22.71 0 0 0
17/12/2014
23.30
 7,530 23.69 23.69 22.12 0 0 0
16/12/2014
23.69
 2,510 23.69 23.69 22.71 0 0 0
15/12/2014
23.69
 5,010 23.30 23.69 23.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |