CTCP Xây dựng Coteccons (ctd)

76.50
-0.80
(-1.03%)
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
(2025-12-29) 		2 2.67% 13,528,800 278,600 22.1
72.40
77.30
77.30
2 tháng
(2025-11-28) 		-3.58 -4.44% 23,651,300 -110,100 -8.4
72.40
82.48
77.30
3 tháng
(2025-10-29) 		-17.04 -18.14% 48,026,400 -17,800 0.4
72.40
97.42
77.30
6 tháng
(2025-07-31) 		0.66 0.87% 115,026,300 1,203,000 105.8
69.75
97.42
77.30
12 tháng
(2025-02-03) 		9.60 14.27% 290,403,500 -234,012 80.8
60.52
97.42
77.30
24 tháng
(2024-02-07) 		15.51 25.27% 562,080,400 5,380,833 477.6
54.71
97.42
77.30
36 tháng
(2023-02-13) 		53.95 235.07% 825,140,200 366,612 140.7
22.95
97.42
77.30
60 tháng
(2021-02-22) 		24.96 48.07% 1,128,143,300 3,490,782 318.0
17.53
97.42
77.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2014
23.50
 31,770 23.50 24.30 23.50 1,500 0 0.1
14/01/2014
23.50
 49,250 22.70 23.50 22.30 37,820 0 2.2
13/01/2014
22.70
 51,860 22.11 22.70 21.71 32,210 0 1.8
10/01/2014
22.11
 64,410 22.11 22.30 21.91 18,600 0 1.0
09/01/2014
22.11
 47,540 22.11 22.30 21.91 21,100 9,130 0.7
08/01/2014
22.11
 39,200 22.11 22.30 21.11 30,000 15,000 0.8
07/01/2014
22.11
 6,040 22.30 22.30 21.51 0 2,000 -0.1
06/01/2014
22.30
 98,170 21.71 22.70 21.11 1,000 17,900 -0.9
03/01/2014
21.71
 65,730 20.31 21.71 19.91 200 0 0.0
02/01/2014
20.31
 83,210 20.11 20.91 19.56 0 0 0
31/12/2013
20.11
 25,640 19.87 20.11 19.52 0 0 0
30/12/2013
19.87
 42,520 19.87 19.91 19.44 0 0 0
27/12/2013
19.87
 46,260 19.68 20.31 19.68 5,500 0 0.3
26/12/2013
19.68
 70,390 19.24 19.87 19.12 0 0 0
25/12/2013
19.24
 30 19.20 19.24 19.24 0 0 0
24/12/2013
19.20
 27,000 19.12 19.32 18.92 7,880 0 0.4
23/12/2013
19.12
 20,010 19.12 19.28 19.08 2,000 0 0.1
20/12/2013
19.12
 25,410 19.28 19.28 19.00 21,300 0 1.0
19/12/2013
19.28
 80,940 19.08 19.68 18.80 3,500 50 0.2
18/12/2013
19.08
 91,470 18.68 19.08 18.56 14,540 0 0.7
17/12/2013
18.68
 104,380 18.20 18.72 18.28 0 0 0
16/12/2013
18.20
 12,560 18.28 18.32 18.20 0 0 0
13/12/2013
18.28
 43,150 18.12 18.32 18.24 28,500 0 1.3
12/12/2013
18.12
 7,290 17.92 18.28 18.08 0 0 0
11/12/2013
17.92
 1,000 18.12 18.12 17.92 0 0 0
10/12/2013
18.12
 1,700 18.44 18.52 18.12 0 0 0
09/12/2013
18.44
 7,020 18.52 18.52 17.96 0 0 0
06/12/2013
18.52
 2,040 18.52 18.52 17.56 700 0 0.0
05/12/2013
18.52
 10 18.28 18.52 18.52 0 0 0
04/12/2013
18.28
 64,200 18.00 18.32 18.12 33,010 0 1.5
03/12/2013
18.00
 7,510 18.00 18.00 17.52 3,210 0 0.1
02/12/2013
18.00
 1,910 18.04 18.04 18.00 1,200 0 0.1
29/11/2013
18.04
 35,390 17.92 18.04 17.84 32,670 0 1.5
28/11/2013
17.92
 9,770 17.80 17.92 17.80 8,000 0 0.4
27/11/2013
17.80
 31,570 18.08 18.08 17.76 25,930 0 1.2
26/11/2013
18.08
 1,290 18.04 18.08 17.64 0 0 0
25/11/2013
18.04
 9,670 18.28 18.28 17.60 0 0 0
22/11/2013
18.28
 4,210 18.48 18.48 17.92 0 0 0
21/11/2013
18.48
 4,510 18.48 18.48 17.92 100 0 0.0
20/11/2013
18.48
 23,200 18.48 18.48 18.32 22,690 0 1.0
19/11/2013
18.48
 31,810 18.32 18.52 18.12 16,000 0 0.7
18/11/2013
18.32
 17,910 18.12 18.32 18.12 10,100 0 0.5
15/11/2013
18.12
 18,700 17.96 18.12 17.72 15,000 0 0.7
14/11/2013
17.96
 51,890 17.92 18.12 17.68 22,900 0 1.0
13/11/2013
17.92
 4,200 17.92 17.92 17.52 1,210 0 0.1
12/11/2013
17.92
 13,120 18.08 18.08 17.72 10,070 0 0.5
11/11/2013
18.08
 61,260 17.52 18.08 17.52 28,060 0 1.2
08/11/2013
17.52
 15,050 17.52 17.52 17.52 14,900 0 0.7
07/11/2013
17.52
 15,020 17.52 17.52 17.33 9,020 0 0.4
06/11/2013
17.52
 23,020 17.56 17.92 17.52 19,630 0 0.9
05/11/2013
17.56
 33,630 17.13 17.56 17.13 21,200 0 0.9
04/11/2013
17.13
 5,030 16.93 17.13 16.93 0 0 0
01/11/2013
16.93
 1,090 17.01 17.80 16.93 0 0 0
31/10/2013
17.01
 510 17.01 17.01 17.01 0 0 0
30/10/2013
17.01
 2,100 17.01 17.05 16.97 0 0 0
29/10/2013
17.01
 1,900 16.73 17.01 16.93 0 0 0
28/10/2013
16.73
 9,430 17.09 17.09 16.73 0 0 0
25/10/2013
17.09
 21,150 17.45 17.45 16.73 10,000 0 0.4
24/10/2013
17.45
 100 17.13 17.45 17.45 0 0 0
23/10/2013
17.13
 34,450 17.68 17.68 16.93 9,600 0 0.4
22/10/2013
17.68
 19,620 17.45 17.68 17.33 6,600 0 0.3
21/10/2013
17.45
 9,180 17.92 17.92 17.45 0 1,000 -0.0
18/10/2013
17.92
 33,500 17.80 17.92 17.21 0 0 0
17/10/2013
17.80
 9,810 17.96 18.12 17.80 0 0 0
16/10/2013
17.96
 75,080 16.85 18.00 16.93 0 0 0
15/10/2013
16.85
 6,000 16.89 16.93 16.73 0 100 -0.0
14/10/2013
16.89
 2,190 16.85 16.89 16.57 0 100 -0.0
11/10/2013
16.85
 62,330 16.93 17.09 16.81 0 0 0
10/10/2013
16.93
 42,120 16.73 17.13 16.53 0 0 0
09/10/2013
16.73
 34,900 16.85 16.93 16.41 0 0 0
08/10/2013
16.85
 151,430 17.13 17.13 16.33 92,000 29,000 2.7
07/10/2013
17.13
 57,590 16.41 17.13 16.49 28,200 0 1.2
04/10/2013
16.41
 25,420 16.05 16.41 16.29 0 0 0
03/10/2013
16.05
 146,900 15.14 16.13 15.14 49,970 0 1.9
02/10/2013
15.14
 46,690 14.94 15.33 14.94 34,830 0 1.3
01/10/2013
14.94
 14,680 14.94 14.94 14.74 0 0 0
30/09/2013
14.94
 23,780 14.74 14.94 14.74 0 0 0
27/09/2013
14.74
 5,950 14.94 14.94 14.74 0 0 0
26/09/2013
14.94
 10 14.14 14.94 14.94 0 0 0
25/09/2013
14.14
 83,010 14.14 14.34 14.14 10 0 0.0
24/09/2013
14.14
 0 14.14 14.14 14.14 0 0 0
23/09/2013
14.14
 5,010 14.26 15.25 14.14 10 0 0.0
20/09/2013
14.26
 0 14.26 14.26 14.26 0 0 0
19/09/2013
14.26
 0 14.26 14.26 14.26 0 0 0
18/09/2013
14.26
 0 14.26 14.26 14.26 0 0 0
17/09/2013
14.26
 0 14.26 14.26 14.26 0 0 0
16/09/2013
14.26
 46,720 14.86 14.86 14.26 5,260 5,100 0.0
13/09/2013
14.86
 0 14.86 14.86 14.86 0 0 0
12/09/2013
14.86
 0 14.86 14.86 14.86 0 0 0
11/09/2013
14.86
 53,010 14.46 14.86 14.82 0 0 0
10/09/2013
14.46
 10 13.54 14.46 14.46 0 0 0
09/09/2013
13.54
 240 13.94 13.98 13.54 0 0 0
06/09/2013
13.94
 266,520 13.82 14.54 13.10 6,100 19,310 -0.4
05/09/2013
13.82
 10 14.74 14.74 13.82 0 0 0
04/09/2013
14.74
 6,070 14.74 14.74 13.74 6,000 6,010 -0.0
03/09/2013
14.74
 210 13.94 14.74 13.14 100 100 0.0
30/08/2013
13.94
 1,000 13.94 13.94 13.94 0 0 0
29/08/2013
13.94
 1,010 14.42 14.42 13.94 0 0 0
28/08/2013
14.42
 6,390 14.62 14.62 14.34 0 5,600 -0.2
27/08/2013
14.62
 17,800 14.38 14.70 14.54 14,530 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |