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)
14/09/2012
11.98
 3,000 11.98 11.98 11.90 0 0 0
13/09/2012
11.98
 13,030 11.98 11.98 11.58 0 0 0
12/09/2012
11.98
 2,700 11.70 11.98 11.74 0 0 0
11/09/2012
11.70
 2,670 11.58 11.94 11.62 0 0 0
10/09/2012
11.58
 700 12.18 12.18 11.58 0 0 0
07/09/2012
12.18
 320 12.18 12.18 12.18 0 0 0
06/09/2012
12.18
 10,140 12.18 12.50 11.58 0 0 0
05/09/2012
12.18
 11,120 12.78 12.78 12.18 4,050 0 0.1
04/09/2012
12.78
 10 12.38 12.78 12.78 0 0 0
31/08/2012
12.38
 210 12.30 12.38 12.38 0 0 0
30/08/2012
12.30
 4,850 12.10 12.38 12.26 0 0 0
29/08/2012
12.10
 2,000 12.10 12.10 12.02 0 0 0
28/08/2012
12.10
 240 12.10 12.58 12.10 0 0 0
27/08/2012
12.10
 110 12.10 12.10 12.10 0 0 0
24/08/2012
12.10
 2,520 11.58 12.10 11.06 0 0 0
23/08/2012
11.58
 15,170 12.18 12.18 11.58 0 0 0
22/08/2012
12.18
 2,760 12.18 12.30 12.18 0 0 0
21/08/2012
12.18
 22,580 12.82 12.82 12.18 3,980 0 0.1
20/08/2012
12.82
 3,650 12.98 12.98 12.82 0 0 0
17/08/2012
12.98
 2,740 13.02 13.02 12.78 0 0 0
16/08/2012
13.02
 2,120 13.02 13.02 12.78 900 0 0.0
15/08/2012
13.02
 2,980 12.98 13.02 12.98 0 0 0
14/08/2012
12.98
 11,530 13.18 13.18 12.78 6,800 0 0.2
13/08/2012
13.18
 1,560 13.14 13.18 12.58 0 0 0
10/08/2012
13.14
 690 13.77 13.77 13.10 0 0 0
09/08/2012
13.77
 10 13.49 13.77 13.77 0 0 0
08/08/2012
13.49
 20 12.98 13.49 12.58 0 0 0
07/08/2012
12.98
 300 12.98 13.57 12.98 0 0 0
06/08/2012
12.98
 11,840 13.18 13.18 12.62 0 0 0
03/08/2012
13.18
 7,130 13.26 13.26 12.66 0 0 0
02/08/2012
13.26
 0 13.26 13.26 13.26 0 0 0
01/08/2012
13.26
 3,170 13.93 13.93 13.26 0 0 0
31/07/2012
13.93
 10 13.49 13.93 13.93 0 0 0
30/07/2012
13.49
 2,010 13.61 13.61 13.18 0 0 0
27/07/2012
13.61
 30 12.98 13.61 13.61 0 0 0
26/07/2012
12.98
 4,530 13.45 13.97 12.86 0 0 0
25/07/2012
13.45
 500 14.05 14.05 13.45 0 0 0
24/07/2012
14.05
 10 13.65 14.05 14.05 0 0 0
23/07/2012
13.65
 5,610 14.37 14.37 13.65 0 0 0
20/07/2012
14.37
 3,300 13.93 14.37 13.93 0 0 0
19/07/2012
13.93
 20 13.37 13.93 13.93 0 0 0
18/07/2012
13.37
 1,000 13.37 13.37 13.37 0 0 0
17/07/2012
13.37
 6,510 13.93 13.93 13.26 0 0 0
16/07/2012
13.93
 4,690 14.01 14.01 13.37 0 0 0
13/07/2012
14.01
 6,630 14.01 14.01 13.33 0 0 0
12/07/2012
14.01
 4,020 14.01 14.17 13.33 0 0 0
11/07/2012
14.01
 100 13.97 14.01 14.01 0 0 0
10/07/2012
13.97
 320 13.73 14.25 13.73 0 0 0
09/07/2012
13.73
 2,880 13.18 13.73 12.58 100 0 0.0
06/07/2012
13.18
 13,120 13.57 13.57 13.18 0 0 0
05/07/2012
13.57
 14,680 13.37 13.57 13.29 0 0 0
04/07/2012
13.37
 2,210 13.49 13.49 13.37 0 0 0
03/07/2012
13.49
 3,520 13.37 13.49 12.90 0 0 0
02/07/2012
13.37
 8,480 13.18 13.49 13.33 7,480 6,880 0.0
29/06/2012
13.18
 520 13.10 13.53 13.18 0 0 0
28/06/2012
13.10
 5,030 13.69 13.77 13.10 0 0 0
27/06/2012
13.69
 670 13.22 13.77 12.78 0 0 0
26/06/2012
13.22
 30 13.85 13.85 13.22 0 0 0
25/06/2012
13.85
 5,200 14.21 14.21 13.77 0 0 0
22/06/2012
14.21
 1,800 14.37 14.37 14.17 0 0 0
21/06/2012
14.37
 1,230 14.45 14.45 14.21 0 0 0
20/06/2012
14.45
 1,310 14.45 14.45 14.41 0 0 0
19/06/2012
14.45
 200 14.17 14.49 14.45 0 0 0
18/06/2012
14.17
 4,200 14.65 14.69 14.17 0 0 0
15/06/2012
14.65
 5,280 14.89 14.89 14.65 0 1,480 -0.1
14/06/2012
14.89
 200 14.93 14.93 14.89 0 0 0
13/06/2012
14.93
 6,600 14.89 14.97 14.69 0 0 0
12/06/2012
14.89
 15,790 14.97 14.97 14.85 0 0 0
11/06/2012
14.97
 3,470 15.17 15.17 14.97 0 0 0
08/06/2012
15.17
 6,460 15.53 15.53 15.17 0 0 0
07/06/2012
15.53
 4,510 15.73 15.73 15.17 0 0 0
06/06/2012
15.73
 1,000 15.73 15.73 15.73 0 0 0
05/06/2012
15.73
 0 15.73 15.73 15.73 0 0 0
04/06/2012
15.73
 9,700 15.09 15.73 15.57 0 0 0
01/06/2012
15.09
 400 15.85 15.85 15.09 0 0 0
31/05/2012
15.85
 0 15.85 15.85 15.85 0 0 0
30/05/2012
15.85
 10,010 15.37 15.89 15.85 0 0 0
29/05/2012
15.37
 10 15.37 15.37 15.37 0 0 0
28/05/2012
15.37
 3,020 15.29 15.37 14.89 0 0 0
25/05/2012
15.29
 170 15.93 15.93 15.29 0 0 0
24/05/2012
15.93
 0 15.93 15.93 15.93 0 0 0
23/05/2012
15.93
 10 15.57 15.93 15.93 0 0 0
22/05/2012
15.57
 4,700 15.97 15.97 15.57 0 0 0
21/05/2012
15.97
 14,130 15.29 15.97 15.57 0 0 0
18/05/2012
15.29
 17,330 15.17 15.29 15.09 11,620 0 0.4
17/05/2012
15.17
 1,140 15.65 15.65 15.17 0 0 0
16/05/2012
15.65
 63,750 15.05 15.65 15.01 30,460 1,000 1.1
15/05/2012
15.05
 16,760 15.05 15.57 15.05 8,500 0 0.3
14/05/2012
15.05
 16,510 15.69 15.69 15.01 1,500 500 0.0
11/05/2012
15.69
 8,400 16.13 16.13 15.69 2,430 0 0.1
10/05/2012
16.13
 28,570 16.73 16.73 15.93 9,500 2,180 0.3
09/05/2012
16.73
 8,030 16.61 16.73 16.37 3,000 1,000 0.1
08/05/2012
16.61
 11,450 16.97 16.97 16.37 7,040 0 0.3
07/05/2012
16.97
 16,620 16.69 17.09 16.97 10,880 0 0.5
04/05/2012
16.69
 46,850 16.13 16.69 15.97 12,860 120 0.5
03/05/2012
16.13
 11,800 15.97 16.25 15.57 11,770 0 0.5
02/05/2012
15.97
 21,240 15.65 16.29 15.57 11,100 0 0.4
27/04/2012
15.65
 20,600 15.69 15.77 15.65 3,560 30 0.1
26/04/2012
15.69
 69,640 14.97 15.69 15.17 4,550 0 0.2
25/04/2012
14.97
 15,530 15.17 15.17 14.97 3,720 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |