CTCP Xây dựng Coteccons (ctd)

77.70
0.40
(0.52%)
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
(2025-12-29) 		2 2.67% 13,528,800 278,600 22.1
72.40
77.30
77.30
2 tháng
(2025-11-28) 		-3.58 -4.44% 23,651,300 -110,100 -8.4
72.40
82.48
77.30
3 tháng
(2025-10-29) 		-17.04 -18.14% 48,026,400 -17,800 0.4
72.40
97.42
77.30
6 tháng
(2025-07-31) 		0.66 0.87% 115,026,300 1,203,000 105.8
69.75
97.42
77.30
12 tháng
(2025-02-03) 		9.60 14.27% 290,403,500 -234,012 80.8
60.52
97.42
77.30
24 tháng
(2024-02-07) 		15.51 25.27% 562,080,400 5,380,833 477.6
54.71
97.42
77.30
36 tháng
(2023-02-13) 		53.95 235.07% 825,140,200 366,612 140.7
22.95
97.42
77.30
60 tháng
(2021-02-22) 		24.96 48.07% 1,128,143,300 3,490,782 318.0
17.53
97.42
77.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2012
10.17
 1,560 10.03 10.35 9.67 0 0 0
13/01/2012
10.03
 500 10.03 10.03 10.03 0 0 0
12/01/2012
10.03
 53,780 10.50 10.50 10.00 0 43,750 -1.2
11/01/2012
10.50
 20 10.21 10.50 10.50 0 0 0
10/01/2012
10.21
 13,330 10.53 10.53 10.10 0 0 0
09/01/2012
10.53
 5,750 10.21 10.53 9.85 150 2,000 -0.1
06/01/2012
10.21
 3,200 10.35 10.35 10.21 0 809,009 -23.5
05/01/2012
10.35
 8,610 10.39 10.53 10.35 0 0 0
04/01/2012
10.39
 5,950 10.39 10.64 10.03 0 0 0
03/01/2012
10.39
 4,830 10.71 11.21 10.39 2,000 0 0.1
30/12/2011
10.71
 82,020 10.39 10.89 10.53 0 0 0
29/12/2011
10.39
 5,280 10.71 10.71 10.35 0 0 0
28/12/2011
10.71
 5,030 10.60 10.71 10.21 0 0 0
27/12/2011
10.60
 10,200 10.35 10.60 10.21 0 0 0
26/12/2011
10.35
 24,980 10.17 10.35 10.03 0 0 0
23/12/2011
10.17
 10 10.57 10.57 10.17 0 0 0
22/12/2011
10.57
 44,700 10.07 10.57 9.82 0 0 0
21/12/2011
10.07
 1,450 9.71 10.07 9.67 0 0 0
20/12/2011
9.71
 1,720 9.78 10.00 9.71 0 0 0
19/12/2011
9.78
 5,220 9.82 9.82 9.78 0 0 0
16/12/2011
9.82
 750 10.00 10.32 9.82 100 0 0.0
15/12/2011
10.00
 48,820 10.10 10.17 9.75 0 0 0
14/12/2011
10.10
 20,000 10.35 10.35 10.07 0 0 0
13/12/2011
10.35
 6,860 10.00 10.46 9.85 0 0 0
12/12/2011
10.00
 109,900 10.50 10.50 10.00 350 0 0.0
09/12/2011
10.50
 71,730 11.03 11.03 10.50 0 0 0
08/12/2011
11.03
 59,840 11.53 12.00 11.03 0 100 -0.0
07/12/2011
11.53
 81,340 11.00 11.53 11.42 0 1,640 -0.1
06/12/2011
11.00
 27,870 10.50 11.00 10.71 0 1,700 -0.1
05/12/2011
10.50
 38,280 10.00 10.50 10.28 0 0 0
02/12/2011
10.00
 52,280 9.57 10.00 9.57 0 0 0
01/12/2011
9.57
 45,690 9.42 9.71 9.42 0 2,000 -0.1
30/11/2011
9.42
 22,440 9.64 9.64 9.39 35,000 10 0.9
29/11/2011
9.64
 36,450 9.46 9.64 9.42 50,000 0 1.4
28/11/2011
9.46
 57,460 9.42 9.64 9.28 40,000 26,000 0.4
25/11/2011
9.42
 130,280 9.28 9.67 9.25 0 49,000 -1.3
24/11/2011
9.28
 121,700 8.85 9.28 9.28 0 50,000 -1.3
23/11/2011
8.85
 42,130 8.46 8.85 8.68 0 156,966 -3.8
22/11/2011
8.46
 43,300 8.07 8.46 8.07 0 0 0
21/11/2011
8.07
 165,770 7.71 8.07 7.85 0 0 0
18/11/2011
7.71
 45,600 7.68 7.78 7.50 0 0 0
17/11/2011
7.68
 74,730 7.60 7.85 7.60 0 0 0
16/11/2011
7.60
 57,840 7.25 7.60 7.50 0 0 0
15/11/2011
7.25
 95,580 7.50 7.57 7.18 2,000 24,000 -0.4
14/11/2011
7.50
 38,500 7.82 7.85 7.50 0 9,660 -0.2
11/11/2011
7.82
 54,280 8.21 8.28 7.82 0 12,880 -0.3
10/11/2011
8.21
 13,330 8.39 8.39 8.21 0 0 0
09/11/2011
8.39
 19,810 8.39 8.39 8.21 0 0 0
08/11/2011
8.39
 2,160 8.57 8.57 8.21 60 0 0.0
07/11/2011
8.57
 10,690 8.57 8.57 8.57 2,250 0 0.1
04/11/2011
8.57
 10,820 8.57 8.64 8.57 0 0 0
03/11/2011
8.57
 32,070 8.92 8.92 8.57 0 1,330 -0.0
02/11/2011
8.92
 94,080 9.28 9.50 8.85 25,100 59,600 -0.9
01/11/2011
9.28
 29,850 9.60 9.60 9.28 0 10,000 -0.3
31/10/2011
9.60
 40,090 9.64 9.64 9.28 0 0 0
28/10/2011
9.64
 10,900 9.53 9.82 9.46 0 0 0
27/10/2011
9.53
 22,570 10.00 10.00 9.53 25,000 25,000 0
26/10/2011
10.00
 210 10.21 10.32 10.00 0 0 0
25/10/2011
10.21
 33,250 10.32 10.35 10.03 0 19,890 -0.6
24/10/2011
10.32
 110 10.03 10.35 10.32 0 110 -0.0
21/10/2011
10.03
 43,320 10.32 10.53 10.03 10,000 43,220 -0.9
20/10/2011
10.32
 32,940 10.35 10.50 10.00 100,000 180,940 -2.3
19/10/2011
10.35
 75,380 10.53 10.67 10.32 0 53,860 -1.6
18/10/2011
10.53
 11,070 10.78 10.78 10.53 900 7,330 -0.2
17/10/2011
10.78
 7,320 11.03 11.07 10.78 52,000 55,000 -0.1
14/10/2011
11.03
 1,600 10.96 11.03 11.03 0 970 -0.0
13/10/2011
10.96
 12,240 10.85 11.07 10.85 960 0 0.0
12/10/2011
10.85
 51,860 11.28 11.28 10.78 28,840 0 0.9
11/10/2011
11.28
 430 11.35 11.42 11.14 200 0 0.0
10/10/2011
11.35
 65,910 11.28 11.39 11.07 27,500 0 0.9
07/10/2011
11.28
 11,300 11.25 11.78 11.28 9,600 0 0.3
06/10/2011
11.25
 107,390 11.10 11.35 11.07 25,000 0 0.8
05/10/2011
11.10
 51,400 11.42 11.42 11.07 25,000 90 0.8
04/10/2011
11.42
 56,280 11.96 11.96 11.42 25,000 8,320 0.5
03/10/2011
11.96
 42,510 12.10 12.14 11.78 0 29,820 -1.0
30/09/2011
12.10
 12,810 12.17 12.17 11.96 4,000 4,000 -0
29/09/2011
12.17
 6,880 12.49 12.49 12.14 0 450 -0.0
28/09/2011
12.49
 6,100 12.49 12.49 12.14 0 670 -0.0
27/09/2011
12.49
 1,070 12.03 12.49 11.82 0 0 0
26/09/2011
12.03
 3,500 12.49 12.49 12.03 0 500 -0.0
23/09/2011
12.49
 1,010 12.49 12.49 11.92 0 970 -0.0
22/09/2011
12.49
 3,160 12.85 12.85 12.35 0 0 0
21/09/2011
12.85
 11,010 12.67 12.85 12.49 0 0 0
20/09/2011
12.67
 7,130 12.67 12.71 12.67 0 0 0
19/09/2011
12.67
 24,010 12.67 12.74 12.67 0 0 0
16/09/2011
12.67
 21,710 12.60 13.21 12.67 0 0 0
15/09/2011
12.60
 430 13.10 13.14 12.60 0 0 0
14/09/2011
13.10
 2,350 13.10 13.10 12.67 0 240 -0.0
13/09/2011
13.10
 6,300 13.03 13.10 13.03 0 0 0
12/09/2011
13.03
 10,900 13.07 13.07 12.89 0 0 0
09/09/2011
13.07
 15,810 12.99 13.07 12.85 0 0 0
08/09/2011
12.99
 19,950 12.85 13.17 12.67 500 0 0.0
07/09/2011
12.85
 13,490 12.71 12.85 12.78 1,000 0 0.0
06/09/2011
12.71
 2,430 12.85 12.85 12.49 0 0 0
05/09/2011
12.85
 530 12.96 12.96 12.85 0 0 0
01/09/2011
12.96
 35,800 12.96 12.99 12.96 25,000 0 0.9
31/08/2011
12.96
 9,920 12.96 12.96 12.49 0 0 0
30/08/2011
12.96
 11,570 12.99 13.03 12.96 0 0 0
29/08/2011
12.99
 3,410 13.03 13.03 12.96 70 0 0.0
26/08/2011
13.03
 5,160 13.10 13.10 12.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |