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)
20/11/2013
17.60
 23,200 17.60 17.60 17.45 22,690 0 1.0
19/11/2013
17.60
 31,810 17.45 17.64 17.26 16,000 0 0.7
18/11/2013
17.45
 17,910 17.26 17.45 17.26 10,100 0 0.5
15/11/2013
17.26
 18,700 17.11 17.26 16.88 15,000 0 0.7
14/11/2013
17.11
 51,890 17.07 17.26 16.84 22,900 0 1.0
13/11/2013
17.07
 4,200 17.07 17.07 16.69 1,210 0 0.1
12/11/2013
17.07
 13,120 17.22 17.22 16.88 10,070 0 0.5
11/11/2013
17.22
 61,260 16.69 17.22 16.69 28,060 0 1.2
08/11/2013
16.69
 15,050 16.69 16.69 16.69 14,900 0 0.7
07/11/2013
16.69
 15,020 16.69 16.69 16.50 9,020 0 0.4
06/11/2013
16.69
 23,020 16.73 17.07 16.69 19,630 0 0.9
05/11/2013
16.73
 33,630 16.31 16.73 16.31 21,200 0 0.9
04/11/2013
16.31
 5,030 16.12 16.31 16.12 0 0 0
01/11/2013
16.12
 1,090 16.20 16.96 16.12 0 0 0
31/10/2013
16.20
 510 16.20 16.20 16.20 0 0 0
30/10/2013
16.20
 2,100 16.20 16.24 16.16 0 0 0
29/10/2013
16.20
 1,900 15.93 16.20 16.12 0 0 0
28/10/2013
15.93
 9,430 16.27 16.27 15.93 0 0 0
25/10/2013
16.27
 21,150 16.61 16.61 15.93 10,000 0 0.4
24/10/2013
16.61
 100 16.31 16.61 16.61 0 0 0
23/10/2013
16.31
 34,450 16.84 16.84 16.12 9,600 0 0.4
22/10/2013
16.84
 19,620 16.61 16.84 16.50 6,600 0 0.3
21/10/2013
16.61
 9,180 17.07 17.07 16.61 0 1,000 -0.0
18/10/2013
17.07
 33,500 16.96 17.07 16.39 0 0 0
17/10/2013
16.96
 9,810 17.11 17.26 16.96 0 0 0
16/10/2013
17.11
 75,080 16.05 17.15 16.12 0 0 0
15/10/2013
16.05
 6,000 16.08 16.12 15.93 0 100 -0.0
14/10/2013
16.08
 2,190 16.05 16.08 15.78 0 100 -0.0
11/10/2013
16.05
 62,330 16.12 16.27 16.01 0 0 0
10/10/2013
16.12
 42,120 15.93 16.31 15.74 0 0 0
09/10/2013
15.93
 34,900 16.05 16.12 15.63 0 0 0
08/10/2013
16.05
 151,430 16.31 16.31 15.55 92,000 29,000 2.7
07/10/2013
16.31
 57,590 15.63 16.31 15.70 28,200 0 1.2
04/10/2013
15.63
 25,420 15.29 15.63 15.51 0 0 0
03/10/2013
15.29
 146,900 14.41 15.36 14.41 49,970 0 1.9
02/10/2013
14.41
 46,690 14.22 14.60 14.22 34,830 0 1.3
01/10/2013
14.22
 14,680 14.22 14.22 14.04 0 0 0
30/09/2013
14.22
 23,780 14.04 14.22 14.04 0 0 0
27/09/2013
14.04
 5,950 14.22 14.22 14.04 0 0 0
26/09/2013
14.22
 10 13.47 14.22 14.22 0 0 0
25/09/2013
13.47
 83,010 13.47 13.66 13.47 10 0 0.0
24/09/2013
13.47
 0 13.47 13.47 13.47 0 0 0
23/09/2013
13.47
 5,010 13.58 14.53 13.47 10 0 0.0
20/09/2013
13.58
 0 13.58 13.58 13.58 0 0 0
19/09/2013
13.58
 0 13.58 13.58 13.58 0 0 0
18/09/2013
13.58
 0 13.58 13.58 13.58 0 0 0
17/09/2013
13.58
 0 13.58 13.58 13.58 0 0 0
16/09/2013
13.58
 46,720 14.15 14.15 13.58 5,260 5,100 0.0
13/09/2013
14.15
 0 14.15 14.15 14.15 0 0 0
12/09/2013
14.15
 0 14.15 14.15 14.15 0 0 0
11/09/2013
14.15
 53,010 13.77 14.15 14.11 0 0 0
10/09/2013
13.77
 10 12.90 13.77 13.77 0 0 0
09/09/2013
12.90
 240 13.28 13.31 12.90 0 0 0
06/09/2013
13.28
 266,520 13.16 13.85 12.48 6,100 19,310 -0.4
05/09/2013
13.16
 10 14.04 14.04 13.16 0 0 0
04/09/2013
14.04
 6,070 14.04 14.04 13.09 6,000 6,010 -0.0
03/09/2013
14.04
 210 13.28 14.04 12.52 100 100 0.0
30/08/2013
13.28
 1,000 13.28 13.28 13.28 0 0 0
29/08/2013
13.28
 1,010 13.73 13.73 13.28 0 0 0
28/08/2013
13.73
 6,390 13.92 13.92 13.66 0 5,600 -0.2
27/08/2013
13.92
 17,800 13.69 14.00 13.85 14,530 0 0.5
26/08/2013
13.69
 5,120 13.85 13.85 13.62 4,020 5,100 -0.0
23/08/2013
13.85
 1,290 13.81 13.88 13.81 1,080 1,080 0
22/08/2013
13.81
 2,400 13.77 13.81 13.77 2,400 0 0.1
21/08/2013
13.77
 170 13.73 13.85 13.77 0 0 0
20/08/2013
13.73
 3,600 13.73 14.04 13.73 100 3,500 -0.1
19/08/2013
13.73
 2,740 14.04 14.22 13.66 210 30 0.0
16/08/2013
14.04
 800 13.28 14.04 14.00 0 0 0
15/08/2013
13.28
 0 13.28 13.28 13.28 0 0 0
14/08/2013
13.28
 25,040 13.58 14.22 12.67 0 25,000 -0.8
13/08/2013
13.58
 5,250 14.38 14.38 13.58 0 5,000 -0.2
12/08/2013
14.38
 5,100 14.19 14.38 13.50 0 5,090 -0.2
09/08/2013
14.19
 27,430 14.34 14.34 14.04 19,090 2,190 0.6
08/08/2013
14.34
 3,130 14.41 14.41 14.04 0 2,010 -0.1
07/08/2013
14.41
 164,680 14.34 14.41 13.77 90 0 0.0
06/08/2013
14.34
 10 14.04 14.34 14.34 0 0 0
05/08/2013
14.04
 27,020 13.73 14.04 12.78 7,000 27,000 -0.7
02/08/2013
13.73
 12,000 14.04 14.04 13.66 2,000 12,000 -0.4
01/08/2013
14.04
 6,010 14.11 14.19 13.20 0 0 0
31/07/2013
14.11
 590 14.15 14.15 13.69 0 0 0
30/07/2013
14.15
 1,000 14.19 14.19 14.15 0 0 0
29/07/2013
14.19
 0 14.19 14.19 14.19 0 0 0
26/07/2013
14.19
 0 14.19 14.19 14.19 0 0 0
25/07/2013
14.19
 1,000 14.22 14.22 14.07 970 0 0.0
24/07/2013
14.22
 0 14.22 14.22 14.22 0 0 0
23/07/2013
14.22
 15,100 13.66 14.22 13.66 2,040 0 0.1
22/07/2013
13.66
 1,300 14.00 14.00 13.28 0 0 0
19/07/2013
14.00
 41,000 14.00 14.00 13.96 40,000 0 1.5
18/07/2013
14.00
 255,650 13.66 14.00 12.71 0 0 0
17/07/2013
13.66
 3,000 14.04 14.04 13.66 0 0 0
16/07/2013
14.04
 200,190 13.66 14.04 12.75 100 0 0.0
15/07/2013
13.66
 2,000 13.66 13.66 13.66 0 0 0
12/07/2013
13.66
 13,890 14.04 14.04 13.66 0 12,650 -0.5
11/07/2013
14.04
 0 14.04 14.04 14.04 0 0 0
10/07/2013
14.04
 2,100 14.04 14.04 13.69 100 2,020 -0.1
09/07/2013
14.04
 2,100 14.04 14.04 13.66 0 2,100 -0.1
08/07/2013
14.04
 0 14.04 14.04 14.04 0 0 0
05/07/2013
14.04
 0 14.04 14.04 14.04 0 0 0
04/07/2013
14.04
 10 14.34 14.34 14.04 0 0 0
03/07/2013
14.34
 1,090 14.41 14.64 14.34 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |