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)
21/11/2011
7.68
 165,770 7.34 7.68 7.48 0 0 0
18/11/2011
7.34
 45,600 7.31 7.41 7.14 0 0 0
17/11/2011
7.31
 74,730 7.24 7.48 7.24 0 0 0
16/11/2011
7.24
 57,840 6.90 7.24 7.14 0 0 0
15/11/2011
6.90
 95,580 7.14 7.21 6.83 2,000 24,000 -0.4
14/11/2011
7.14
 38,500 7.45 7.48 7.14 0 9,660 -0.2
11/11/2011
7.45
 54,280 7.82 7.89 7.45 0 12,880 -0.3
10/11/2011
7.82
 13,330 7.99 7.99 7.82 0 0 0
09/11/2011
7.99
 19,810 7.99 7.99 7.82 0 0 0
08/11/2011
7.99
 2,160 8.16 8.16 7.82 60 0 0.0
07/11/2011
8.16
 10,690 8.16 8.16 8.16 2,250 0 0.1
04/11/2011
8.16
 10,820 8.16 8.23 8.16 0 0 0
03/11/2011
8.16
 32,070 8.50 8.50 8.16 0 1,330 -0.0
02/11/2011
8.50
 94,080 8.84 9.04 8.43 25,100 59,600 -0.9
01/11/2011
8.84
 29,850 9.15 9.15 8.84 0 10,000 -0.3
31/10/2011
9.15
 40,090 9.18 9.18 8.84 0 0 0
28/10/2011
9.18
 10,900 9.08 9.35 9.01 0 0 0
27/10/2011
9.08
 22,570 9.52 9.52 9.08 25,000 25,000 0
26/10/2011
9.52
 210 9.72 9.83 9.52 0 0 0
25/10/2011
9.72
 33,250 9.83 9.86 9.55 0 19,890 -0.6
24/10/2011
9.83
 110 9.55 9.86 9.83 0 110 -0.0
21/10/2011
9.55
 43,320 9.83 10.03 9.55 10,000 43,220 -0.9
20/10/2011
9.83
 32,940 9.86 10.00 9.52 100,000 180,940 -2.3
19/10/2011
9.86
 75,380 10.03 10.17 9.83 0 53,860 -1.6
18/10/2011
10.03
 11,070 10.27 10.27 10.03 900 7,330 -0.2
17/10/2011
10.27
 7,320 10.51 10.54 10.27 52,000 55,000 -0.1
14/10/2011
10.51
 1,600 10.44 10.51 10.51 0 970 -0.0
13/10/2011
10.44
 12,240 10.34 10.54 10.34 960 0 0.0
12/10/2011
10.34
 51,860 10.74 10.74 10.27 28,840 0 0.9
11/10/2011
10.74
 430 10.81 10.88 10.61 200 0 0.0
10/10/2011
10.81
 65,910 10.74 10.85 10.54 27,500 0 0.9
07/10/2011
10.74
 11,300 10.71 11.22 10.74 9,600 0 0.3
06/10/2011
10.71
 107,390 10.57 10.81 10.54 25,000 0 0.8
05/10/2011
10.57
 51,400 10.88 10.88 10.54 25,000 90 0.8
04/10/2011
10.88
 56,280 11.39 11.39 10.88 25,000 8,320 0.5
03/10/2011
11.39
 42,510 11.53 11.56 11.22 0 29,820 -1.0
30/09/2011
11.53
 12,810 11.59 11.59 11.39 4,000 4,000 -0
29/09/2011
11.59
 6,880 11.90 11.90 11.56 0 450 -0.0
28/09/2011
11.90
 6,100 11.90 11.90 11.56 0 670 -0.0
27/09/2011
11.90
 1,070 11.46 11.90 11.25 0 0 0
26/09/2011
11.46
 3,500 11.90 11.90 11.46 0 500 -0.0
23/09/2011
11.90
 1,010 11.90 11.90 11.36 0 970 -0.0
22/09/2011
11.90
 3,160 12.24 12.24 11.76 0 0 0
21/09/2011
12.24
 11,010 12.07 12.24 11.90 0 0 0
20/09/2011
12.07
 7,130 12.07 12.10 12.07 0 0 0
19/09/2011
12.07
 24,010 12.07 12.14 12.07 0 0 0
16/09/2011
12.07
 21,710 12.00 12.58 12.07 0 0 0
15/09/2011
12.00
 430 12.48 12.51 12.00 0 0 0
14/09/2011
12.48
 2,350 12.48 12.48 12.07 0 240 -0.0
13/09/2011
12.48
 6,300 12.41 12.48 12.41 0 0 0
12/09/2011
12.41
 10,900 12.44 12.44 12.27 0 0 0
09/09/2011
12.44
 15,810 12.38 12.44 12.24 0 0 0
08/09/2011
12.38
 19,950 12.24 12.55 12.07 500 0 0.0
07/09/2011
12.24
 13,490 12.10 12.24 12.17 1,000 0 0.0
06/09/2011
12.10
 2,430 12.24 12.24 11.90 0 0 0
05/09/2011
12.24
 530 12.34 12.34 12.24 0 0 0
01/09/2011
12.34
 35,800 12.34 12.38 12.34 25,000 0 0.9
31/08/2011
12.34
 9,920 12.34 12.34 11.90 0 0 0
30/08/2011
12.34
 11,570 12.38 12.41 12.34 0 0 0
29/08/2011
12.38
 3,410 12.41 12.41 12.34 70 0 0.0
26/08/2011
12.41
 5,160 12.48 12.48 11.93 0 0 0
25/08/2011
12.48
 9,470 12.58 12.58 11.97 150 0 0.0
24/08/2011
12.58
 2,030 12.89 12.89 12.58 0 0 0
23/08/2011
12.89
 2,000 12.89 12.89 12.89 0 0 0
22/08/2011
12.89
 15,850 12.78 12.89 12.85 0 0 0
19/08/2011
12.78
 16,000 12.78 12.78 12.78 0 0 0
18/08/2011
12.78
 33,990 12.82 13.02 12.24 0 0 0
17/08/2011
12.82
 2,500 12.82 12.82 12.82 0 0 0
16/08/2011
12.82
 5,830 12.82 12.85 12.24 0 0 0
15/08/2011
12.82
 2,000 13.02 13.02 12.58 0 0 0
12/08/2011
13.02
 1,010 13.02 13.02 13.02 0 0 0
11/08/2011
13.02
 5,700 12.82 13.02 12.31 0 0 0
10/08/2011
12.82
 13,010 12.89 12.89 12.75 0 0 0
09/08/2011
12.89
 100 13.53 13.53 12.89 0 0 0
08/08/2011
13.53
 5,050 13.26 13.53 12.92 0 0 0
05/08/2011
13.26
 5,000 13.09 13.26 13.26 0 0 0
04/08/2011
13.09
 1,200 12.72 13.09 12.92 0 0 0
03/08/2011
12.72
 1,000 12.72 12.72 12.72 0 0 0
02/08/2011
12.72
 3,000 12.72 12.72 12.72 0 0 0
01/08/2011
12.72
 15,000 12.24 12.72 12.41 0 0 0
29/07/2011
12.24
 3,010 12.27 12.27 12.24 0 0 0
28/07/2011
12.27
 1,300 12.41 12.58 12.27 0 0 0
27/07/2011
12.41
 9,310 12.75 12.75 12.24 0 0 0
26/07/2011
12.75
 2,670 13.26 13.26 12.75 0 0 0
25/07/2011
13.26
 300 12.95 13.26 13.26 0 0 0
22/07/2011
12.95
 3,100 12.99 12.99 12.95 0 0 0
21/07/2011
12.99
 1,890 13.57 13.60 12.99 740 0 0.0
20/07/2011
13.57
 5,010 13.60 13.60 12.92 0 0 0
19/07/2011
13.60
 3,400 14.28 14.28 13.60 0 0 0
18/07/2011
14.28
 350 14.28 14.28 13.57 0 0 0
15/07/2011
14.28
 0 14.28 14.28 14.28 0 0 0
14/07/2011
14.28
 3,570 14.59 14.59 13.94 24,520 0 1.1
13/07/2011
14.59
 1,010 14.62 14.62 14.28 0 0 0
12/07/2011
14.62
 112,700 14.48 14.62 14.11 112,700 24,050 3.8
11/07/2011
14.48
 15,200 14.25 14.48 14.08 15,000 0 0.6
08/07/2011
14.25
 4,400 14.11 14.25 13.43 0 0 0
07/07/2011
14.11
 20,520 13.94 14.11 13.87 0 0 0
06/07/2011
13.94
 3,450 13.94 14.04 13.94 0 0 0
05/07/2011
13.94
 8,600 13.60 13.94 13.60 0 0 0
04/07/2011
13.60
 60,040 13.60 13.60 12.92 0 60,000 -2.3

Chính sách bảo mật | Điều khoản sử dụng |