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)
25/11/2011
10.01
 130,280 9.86 10.28 9.82 0 49,000 -1.3
24/11/2011
9.86
 121,700 9.41 9.86 9.86 0 50,000 -1.3
23/11/2011
9.41
 42,130 8.99 9.41 9.22 0 156,966 -3.8
22/11/2011
8.99
 43,300 8.57 8.99 8.57 0 0 0
21/11/2011
8.57
 165,770 8.19 8.57 8.34 0 0 0
18/11/2011
8.19
 45,600 8.15 8.27 7.96 0 0 0
17/11/2011
8.15
 74,730 8.08 8.34 8.08 0 0 0
16/11/2011
8.08
 57,840 7.70 8.08 7.96 0 0 0
15/11/2011
7.70
 95,580 7.96 8.04 7.62 2,000 24,000 -0.4
14/11/2011
7.96
 38,500 8.31 8.34 7.96 0 9,660 -0.2
11/11/2011
8.31
 54,280 8.72 8.80 8.31 0 12,880 -0.3
10/11/2011
8.72
 13,330 8.91 8.91 8.72 0 0 0
09/11/2011
8.91
 19,810 8.91 8.91 8.72 0 0 0
08/11/2011
8.91
 2,160 9.10 9.10 8.72 60 0 0.0
07/11/2011
9.10
 10,690 9.10 9.10 9.10 2,250 0 0.1
04/11/2011
9.10
 10,820 9.10 9.18 9.10 0 0 0
03/11/2011
9.10
 32,070 9.48 9.48 9.10 0 1,330 -0.0
02/11/2011
9.48
 94,080 9.86 10.09 9.41 25,100 59,600 -0.9
01/11/2011
9.86
 29,850 10.20 10.20 9.86 0 10,000 -0.3
31/10/2011
10.20
 40,090 10.24 10.24 9.86 0 0 0
28/10/2011
10.24
 10,900 10.13 10.43 10.05 0 0 0
27/10/2011
10.13
 22,570 10.62 10.62 10.13 25,000 25,000 0
26/10/2011
10.62
 210 10.85 10.96 10.62 0 0 0
25/10/2011
10.85
 33,250 10.96 11.00 10.66 0 19,890 -0.6
24/10/2011
10.96
 110 10.66 11.00 10.96 0 110 -0.0
21/10/2011
10.66
 43,320 10.96 11.19 10.66 10,000 43,220 -0.9
20/10/2011
10.96
 32,940 11.00 11.15 10.62 100,000 180,940 -2.3
19/10/2011
11.00
 75,380 11.19 11.34 10.96 0 53,860 -1.6
18/10/2011
11.19
 11,070 11.45 11.45 11.19 900 7,330 -0.2
17/10/2011
11.45
 7,320 11.72 11.76 11.45 52,000 55,000 -0.1
14/10/2011
11.72
 1,600 11.64 11.72 11.72 0 970 -0.0
13/10/2011
11.64
 12,240 11.53 11.76 11.53 960 0 0.0
12/10/2011
11.53
 51,860 11.99 11.99 11.45 28,840 0 0.9
11/10/2011
11.99
 430 12.06 12.14 11.83 200 0 0.0
10/10/2011
12.06
 65,910 11.99 12.10 11.76 27,500 0 0.9
07/10/2011
11.99
 11,300 11.95 12.52 11.99 9,600 0 0.3
06/10/2011
11.95
 107,390 11.80 12.06 11.76 25,000 0 0.8
05/10/2011
11.80
 51,400 12.14 12.14 11.76 25,000 90 0.8
04/10/2011
12.14
 56,280 12.71 12.71 12.14 25,000 8,320 0.5
03/10/2011
12.71
 42,510 12.86 12.90 12.52 0 29,820 -1.0
30/09/2011
12.86
 12,810 12.93 12.93 12.71 4,000 4,000 -0
29/09/2011
12.93
 6,880 13.27 13.27 12.90 0 450 -0.0
28/09/2011
13.27
 6,100 13.27 13.27 12.90 0 670 -0.0
27/09/2011
13.27
 1,070 12.78 13.27 12.55 0 0 0
26/09/2011
12.78
 3,500 13.27 13.27 12.78 0 500 -0.0
23/09/2011
13.27
 1,010 13.27 13.27 12.67 0 970 -0.0
22/09/2011
13.27
 3,160 13.65 13.65 13.12 0 0 0
21/09/2011
13.65
 11,010 13.46 13.65 13.27 0 0 0
20/09/2011
13.46
 7,130 13.46 13.50 13.46 0 0 0
19/09/2011
13.46
 24,010 13.46 13.54 13.46 0 0 0
16/09/2011
13.46
 21,710 13.39 14.03 13.46 0 0 0
15/09/2011
13.39
 430 13.92 13.96 13.39 0 0 0
14/09/2011
13.92
 2,350 13.92 13.92 13.46 0 240 -0.0
13/09/2011
13.92
 6,300 13.84 13.92 13.84 0 0 0
12/09/2011
13.84
 10,900 13.88 13.88 13.69 0 0 0
09/09/2011
13.88
 15,810 13.81 13.88 13.65 0 0 0
08/09/2011
13.81
 19,950 13.65 14.00 13.46 500 0 0.0
07/09/2011
13.65
 13,490 13.50 13.65 13.58 1,000 0 0.0
06/09/2011
13.50
 2,430 13.65 13.65 13.27 0 0 0
05/09/2011
13.65
 530 13.77 13.77 13.65 0 0 0
01/09/2011
13.77
 35,800 13.77 13.81 13.77 25,000 0 0.9
31/08/2011
13.77
 9,920 13.77 13.77 13.27 0 0 0
30/08/2011
13.77
 11,570 13.81 13.84 13.77 0 0 0
29/08/2011
13.81
 3,410 13.84 13.84 13.77 70 0 0.0
26/08/2011
13.84
 5,160 13.92 13.92 13.31 0 0 0
25/08/2011
13.92
 9,470 14.03 14.03 13.35 150 0 0.0
24/08/2011
14.03
 2,030 14.37 14.37 14.03 0 0 0
23/08/2011
14.37
 2,000 14.37 14.37 14.37 0 0 0
22/08/2011
14.37
 15,850 14.26 14.37 14.34 0 0 0
19/08/2011
14.26
 16,000 14.26 14.26 14.26 0 0 0
18/08/2011
14.26
 33,990 14.30 14.53 13.65 0 0 0
17/08/2011
14.30
 2,500 14.30 14.30 14.30 0 0 0
16/08/2011
14.30
 5,830 14.30 14.34 13.65 0 0 0
15/08/2011
14.30
 2,000 14.53 14.53 14.03 0 0 0
12/08/2011
14.53
 1,010 14.53 14.53 14.53 0 0 0
11/08/2011
14.53
 5,700 14.30 14.53 13.73 0 0 0
10/08/2011
14.30
 13,010 14.37 14.37 14.22 0 0 0
09/08/2011
14.37
 100 15.10 15.10 14.37 0 0 0
08/08/2011
15.10
 5,050 14.79 15.10 14.41 0 0 0
05/08/2011
14.79
 5,000 14.60 14.79 14.79 0 0 0
04/08/2011
14.60
 1,200 14.19 14.60 14.41 0 0 0
03/08/2011
14.19
 1,000 14.19 14.19 14.19 0 0 0
02/08/2011
14.19
 3,000 14.19 14.19 14.19 0 0 0
01/08/2011
14.19
 15,000 13.65 14.19 13.84 0 0 0
29/07/2011
13.65
 3,010 13.69 13.69 13.65 0 0 0
28/07/2011
13.69
 1,300 13.84 14.03 13.69 0 0 0
27/07/2011
13.84
 9,310 14.22 14.22 13.65 0 0 0
26/07/2011
14.22
 2,670 14.79 14.79 14.22 0 0 0
25/07/2011
14.79
 300 14.45 14.79 14.79 0 0 0
22/07/2011
14.45
 3,100 14.49 14.49 14.45 0 0 0
21/07/2011
14.49
 1,890 15.13 15.17 14.49 740 0 0.0
20/07/2011
15.13
 5,010 15.17 15.17 14.41 0 0 0
19/07/2011
15.17
 3,400 15.93 15.93 15.17 0 0 0
18/07/2011
15.93
 350 15.93 15.93 15.13 0 0 0
15/07/2011
15.93
 0 15.93 15.93 15.93 0 0 0
14/07/2011
15.93
 3,570 16.27 16.27 15.55 24,520 0 1.1
13/07/2011
16.27
 1,010 16.31 16.31 15.93 0 0 0
12/07/2011
16.31
 112,700 16.16 16.31 15.74 112,700 24,050 3.8
11/07/2011
16.16
 15,200 15.89 16.16 15.70 15,000 0 0.6
08/07/2011
15.89
 4,400 15.74 15.89 14.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |