CTCP Xây dựng Coteccons (ctd)

70.80
-0.80
(-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
(2026-05-13) 		-3 -4.02% 18,265,300 -2,460,635 0
70
77.70
70.80
2 tháng
(2026-04-13) 		-7.35 -9.31% 41,969,400 -4,488,530 0
70
87.20
70.80
3 tháng
(2026-03-16) 		-7.26 -9.20% 58,912,700 -3,781,355 42.2
70
87.20
70.80
6 tháng
(2025-12-15) 		0.13 0.18% 103,942,800 -3,980,155 28.7
68.95
87.20
70.80
12 tháng
(2025-06-17) 		-2.09 -2.83% 245,170,500 -3,648,261 71.6
66.42
92.78
70.80
24 tháng
(2024-06-24) 		7.13 11.06% 493,278,700 -1,357,692 307.0
52.11
92.78
70.80
36 tháng
(2023-06-28) 		25.70 55.99% 861,067,000 -3,336,181 188.9
38.75
92.78
70.80
60 tháng
(2021-07-08) 		30.56 74.44% 1,155,557,400 694,527 423.9
16.69
92.78
70.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/12/2013
19.16
 25,640 18.93 19.16 18.59 0 0 0
30/12/2013
18.93
 42,520 18.93 18.97 18.51 0 0 0
27/12/2013
18.93
 46,260 18.74 19.35 18.74 5,500 0 0.3
26/12/2013
18.74
 70,390 18.32 18.93 18.21 0 0 0
25/12/2013
18.32
 30 18.28 18.32 18.32 0 0 0
24/12/2013
18.28
 27,000 18.21 18.40 18.02 7,880 0 0.4
23/12/2013
18.21
 20,010 18.21 18.36 18.17 2,000 0 0.1
20/12/2013
18.21
 25,410 18.36 18.36 18.09 21,300 0 1.0
19/12/2013
18.36
 80,940 18.17 18.74 17.90 3,500 50 0.2
18/12/2013
18.17
 91,470 17.79 18.17 17.68 14,540 0 0.7
17/12/2013
17.79
 104,380 17.34 17.83 17.41 0 0 0
16/12/2013
17.34
 12,560 17.41 17.45 17.34 0 0 0
13/12/2013
17.41
 43,150 17.26 17.45 17.37 28,500 0 1.3
12/12/2013
17.26
 7,290 17.07 17.41 17.22 0 0 0
11/12/2013
17.07
 1,000 17.26 17.26 17.07 0 0 0
10/12/2013
17.26
 1,700 17.56 17.64 17.26 0 0 0
09/12/2013
17.56
 7,020 17.64 17.64 17.11 0 0 0
06/12/2013
17.64
 2,040 17.64 17.64 16.73 700 0 0.0
05/12/2013
17.64
 10 17.41 17.64 17.64 0 0 0
04/12/2013
17.41
 64,200 17.15 17.45 17.26 33,010 0 1.5
03/12/2013
17.15
 7,510 17.15 17.15 16.69 3,210 0 0.1
02/12/2013
17.15
 1,910 17.18 17.18 17.15 1,200 0 0.1
29/11/2013
17.18
 35,390 17.07 17.18 16.99 32,670 0 1.5
28/11/2013
17.07
 9,770 16.96 17.07 16.96 8,000 0 0.4
27/11/2013
16.96
 31,570 17.22 17.22 16.92 25,930 0 1.2
26/11/2013
17.22
 1,290 17.18 17.22 16.80 0 0 0
25/11/2013
17.18
 9,670 17.41 17.41 16.77 0 0 0
22/11/2013
17.41
 4,210 17.60 17.60 17.07 0 0 0
21/11/2013
17.60
 4,510 17.60 17.60 17.07 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |