CTCP Xây dựng Coteccons (ctd)

84.50
0.40
(0.48%)
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
(2025-11-05) 		-12.70 -13.12% 15,859,700 22,900 1.6
83.90
96.80
84.50
2 tháng
(2025-10-06) 		1 1.20% 53,155,900 980,100 86.5
79
103.50
84.50
3 tháng
(2025-09-08) 		9.10 12.13% 69,565,900 2,238,400 189.3
75
103.50
84.50
6 tháng
(2025-06-09) 		4.80 6.05% 143,308,900 419,694 49.9
74.10
103.50
84.50
12 tháng
(2024-12-10) 		16.81 24.99% 296,968,100 -5,746 97.3
64.30
103.50
84.50
24 tháng
(2023-12-18) 		21.44 34.22% 600,073,200 4,380,833 412.7
58.13
103.50
84.50
36 tháng
(2022-12-21) 		59.35 239.76% 812,640,900 439,406 146.3
24.05
103.50
84.50
60 tháng
(2020-12-31) 		27.54 48.69% 1,142,855,950 2,965,442 278.2
18.62
103.50
84.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2013
19.21
 1,290 19.17 19.21 18.75 0 0 0
25/11/2013
19.17
 9,670 19.42 19.42 18.70 0 0 0
22/11/2013
19.42
 4,210 19.63 19.63 19.04 0 0 0
21/11/2013
19.63
 4,510 19.63 19.63 19.04 100 0 0.0
20/11/2013
19.63
 23,200 19.63 19.63 19.47 22,690 0 1.0
19/11/2013
19.63
 31,810 19.47 19.68 19.25 16,000 0 0.7
18/11/2013
19.47
 17,910 19.25 19.47 19.25 10,100 0 0.5
15/11/2013
19.25
 18,700 19.08 19.25 18.83 15,000 0 0.7
14/11/2013
19.08
 51,890 19.04 19.25 18.79 22,900 0 1.0
13/11/2013
19.04
 4,200 19.04 19.04 18.62 1,210 0 0.1
12/11/2013
19.04
 13,120 19.21 19.21 18.83 10,070 0 0.5
11/11/2013
19.21
 61,260 18.62 19.21 18.62 28,060 0 1.2
08/11/2013
18.62
 15,050 18.62 18.62 18.62 14,900 0 0.7
07/11/2013
18.62
 15,020 18.62 18.62 18.41 9,020 0 0.4
06/11/2013
18.62
 23,020 18.66 19.04 18.62 19,630 0 0.9
05/11/2013
18.66
 33,630 18.20 18.66 18.20 21,200 0 0.9
04/11/2013
18.20
 5,030 17.98 18.20 17.98 0 0 0
01/11/2013
17.98
 1,090 18.07 18.92 17.98 0 0 0
31/10/2013
18.07
 510 18.07 18.07 18.07 0 0 0
30/10/2013
18.07
 2,100 18.07 18.11 18.03 0 0 0
29/10/2013
18.07
 1,900 17.77 18.07 17.98 0 0 0
28/10/2013
17.77
 9,430 18.15 18.15 17.77 0 0 0
25/10/2013
18.15
 21,150 18.53 18.53 17.77 10,000 0 0.4
24/10/2013
18.53
 100 18.20 18.53 18.53 0 0 0
23/10/2013
18.20
 34,450 18.79 18.79 17.98 9,600 0 0.4
22/10/2013
18.79
 19,620 18.53 18.79 18.41 6,600 0 0.3
21/10/2013
18.53
 9,180 19.04 19.04 18.53 0 1,000 -0.0
18/10/2013
19.04
 33,500 18.92 19.04 18.28 0 0 0
17/10/2013
18.92
 9,810 19.08 19.25 18.92 0 0 0
16/10/2013
19.08
 75,080 17.90 19.13 17.98 0 0 0
15/10/2013
17.90
 6,000 17.94 17.98 17.77 0 100 -0.0
14/10/2013
17.94
 2,190 17.90 17.94 17.60 0 100 -0.0
11/10/2013
17.90
 62,330 17.98 18.15 17.86 0 0 0
10/10/2013
17.98
 42,120 17.77 18.20 17.56 0 0 0
09/10/2013
17.77
 34,900 17.90 17.98 17.43 0 0 0
08/10/2013
17.90
 151,430 18.20 18.20 17.35 92,000 29,000 2.7
07/10/2013
18.20
 57,590 17.43 18.20 17.52 28,200 0 1.2
04/10/2013
17.43
 25,420 17.05 17.43 17.31 0 0 0
03/10/2013
17.05
 146,900 16.08 17.14 16.08 49,970 0 1.9
02/10/2013
16.08
 46,690 15.87 16.29 15.87 34,830 0 1.3
01/10/2013
15.87
 14,680 15.87 15.87 15.66 0 0 0
30/09/2013
15.87
 23,780 15.66 15.87 15.66 0 0 0
27/09/2013
15.66
 5,950 15.87 15.87 15.66 0 0 0
26/09/2013
15.87
 10 15.02 15.87 15.87 0 0 0
25/09/2013
15.02
 83,010 15.02 15.23 15.02 10 0 0.0
24/09/2013
15.02
 0 15.02 15.02 15.02 0 0 0
23/09/2013
15.02
 5,010 15.15 16.21 15.02 10 0 0.0
20/09/2013
15.15
 0 15.15 15.15 15.15 0 0 0
19/09/2013
15.15
 0 15.15 15.15 15.15 0 0 0
18/09/2013
15.15
 0 15.15 15.15 15.15 0 0 0
17/09/2013
15.15
 0 15.15 15.15 15.15 0 0 0
16/09/2013
15.15
 46,720 15.78 15.78 15.15 5,260 5,100 0.0
13/09/2013
15.78
 0 15.78 15.78 15.78 0 0 0
12/09/2013
15.78
 0 15.78 15.78 15.78 0 0 0
11/09/2013
15.78
 53,010 15.36 15.78 15.74 0 0 0
10/09/2013
15.36
 10 14.39 15.36 15.36 0 0 0
09/09/2013
14.39
 240 14.81 14.85 14.39 0 0 0
06/09/2013
14.81
 266,520 14.68 15.45 13.92 6,100 19,310 -0.4
05/09/2013
14.68
 10 15.66 15.66 14.68 0 0 0
04/09/2013
15.66
 6,070 15.66 15.66 14.60 6,000 6,010 -0.0
03/09/2013
15.66
 210 14.81 15.66 13.96 100 100 0.0
30/08/2013
14.81
 1,000 14.81 14.81 14.81 0 0 0
29/08/2013
14.81
 1,010 15.32 15.32 14.81 0 0 0
28/08/2013
15.32
 6,390 15.53 15.53 15.23 0 5,600 -0.2
27/08/2013
15.53
 17,800 15.28 15.61 15.45 14,530 0 0.5
26/08/2013
15.28
 5,120 15.45 15.45 15.19 4,020 5,100 -0.0
23/08/2013
15.45
 1,290 15.40 15.49 15.40 1,080 1,080 0
22/08/2013
15.40
 2,400 15.36 15.40 15.36 2,400 0 0.1
21/08/2013
15.36
 170 15.32 15.45 15.36 0 0 0
20/08/2013
15.32
 3,600 15.32 15.66 15.32 100 3,500 -0.1
19/08/2013
15.32
 2,740 15.66 15.87 15.23 210 30 0.0
16/08/2013
15.66
 800 14.81 15.66 15.61 0 0 0
15/08/2013
14.81
 0 14.81 14.81 14.81 0 0 0
14/08/2013
14.81
 25,040 15.15 15.87 14.13 0 25,000 -0.8
13/08/2013
15.15
 5,250 16.04 16.04 15.15 0 5,000 -0.2
12/08/2013
16.04
 5,100 15.83 16.04 15.06 0 5,090 -0.2
09/08/2013
15.83
 27,430 16.00 16.00 15.66 19,090 2,190 0.6
08/08/2013
16.00
 3,130 16.08 16.08 15.66 0 2,010 -0.1
07/08/2013
16.08
 164,680 16.00 16.08 15.36 90 0 0.0
06/08/2013
16.00
 10 15.66 16.00 16.00 0 0 0
05/08/2013
15.66
 27,020 15.32 15.66 14.26 7,000 27,000 -0.7
02/08/2013
15.32
 12,000 15.66 15.66 15.23 2,000 12,000 -0.4
01/08/2013
15.66
 6,010 15.74 15.83 14.73 0 0 0
31/07/2013
15.74
 590 15.78 15.78 15.28 0 0 0
30/07/2013
15.78
 1,000 15.83 15.83 15.78 0 0 0
29/07/2013
15.83
 0 15.83 15.83 15.83 0 0 0
26/07/2013
15.83
 0 15.83 15.83 15.83 0 0 0
25/07/2013
15.83
 1,000 15.87 15.87 15.70 970 0 0.0
24/07/2013
15.87
 0 15.87 15.87 15.87 0 0 0
23/07/2013
15.87
 15,100 15.23 15.87 15.23 2,040 0 0.1
22/07/2013
15.23
 1,300 15.61 15.61 14.81 0 0 0
19/07/2013
15.61
 41,000 15.61 15.61 15.57 40,000 0 1.5
18/07/2013
15.61
 255,650 15.23 15.61 14.18 0 0 0
17/07/2013
15.23
 3,000 15.66 15.66 15.23 0 0 0
16/07/2013
15.66
 200,190 15.23 15.66 14.22 100 0 0.0
15/07/2013
15.23
 2,000 15.23 15.23 15.23 0 0 0
12/07/2013
15.23
 13,890 15.66 15.66 15.23 0 12,650 -0.5
11/07/2013
15.66
 0 15.66 15.66 15.66 0 0 0
10/07/2013
15.66
 2,100 15.66 15.66 15.28 100 2,020 -0.1
09/07/2013
15.66
 2,100 15.66 15.66 15.23 0 2,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |