CTCP Xây dựng Coteccons (ctd)

80.40
2.20
(2.81%)
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
(2026-02-11) 		-4.50 -5.44% 15,946,300 -8,200 -0.3
75.20
88.60
80.40
2 tháng
(2026-01-12) 		3.20 4.27% 34,574,100 135,300 12.6
74.10
88.60
80.40
3 tháng
(2025-12-15) 		3.15 4.20% 44,427,200 -158,500 -10.3
72.40
88.60
80.40
6 tháng
(2025-09-15) 		1.11 1.44% 115,110,900 2,069,200 178.3
72.40
97.42
80.40
12 tháng
(2025-03-18) 		-0.11 -0.14% 263,139,400 201,688 124.2
60.52
97.42
80.40
24 tháng
(2024-03-25) 		10.97 16.32% 520,529,000 4,736,177 429.9
54.71
97.42
80.40
36 tháng
(2023-03-29) 		49.51 172.59% 841,626,300 376,328 145.0
28.69
97.42
80.40
60 tháng
(2021-04-08) 		28.73 58.08% 1,126,552,900 3,585,882 326.6
17.53
97.42
80.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/08/2011
13.10
 9,470 13.21 13.21 12.57 150 0 0.0
24/08/2011
13.21
 2,030 13.53 13.53 13.21 0 0 0
23/08/2011
13.53
 2,000 13.53 13.53 13.53 0 0 0
22/08/2011
13.53
 15,850 13.42 13.53 13.49 0 0 0
19/08/2011
13.42
 16,000 13.42 13.42 13.42 0 0 0
18/08/2011
13.42
 33,990 13.46 13.67 12.85 0 0 0
17/08/2011
13.46
 2,500 13.46 13.46 13.46 0 0 0
16/08/2011
13.46
 5,830 13.46 13.49 12.85 0 0 0
15/08/2011
13.46
 2,000 13.67 13.67 13.21 0 0 0
12/08/2011
13.67
 1,010 13.67 13.67 13.67 0 0 0
11/08/2011
13.67
 5,700 13.46 13.67 12.92 0 0 0
10/08/2011
13.46
 13,010 13.53 13.53 13.39 0 0 0
09/08/2011
13.53
 100 14.21 14.21 13.53 0 0 0
08/08/2011
14.21
 5,050 13.92 14.21 13.57 0 0 0
05/08/2011
13.92
 5,000 13.74 13.92 13.92 0 0 0
04/08/2011
13.74
 1,200 13.35 13.74 13.57 0 0 0
03/08/2011
13.35
 1,000 13.35 13.35 13.35 0 0 0
02/08/2011
13.35
 3,000 13.35 13.35 13.35 0 0 0
01/08/2011
13.35
 15,000 12.85 13.35 13.03 0 0 0
29/07/2011
12.85
 3,010 12.89 12.89 12.85 0 0 0
28/07/2011
12.89
 1,300 13.03 13.21 12.89 0 0 0
27/07/2011
13.03
 9,310 13.39 13.39 12.85 0 0 0
26/07/2011
13.39
 2,670 13.92 13.92 13.39 0 0 0
25/07/2011
13.92
 300 13.60 13.92 13.92 0 0 0
22/07/2011
13.60
 3,100 13.64 13.64 13.60 0 0 0
21/07/2011
13.64
 1,890 14.24 14.28 13.64 740 0 0.0
20/07/2011
14.24
 5,010 14.28 14.28 13.57 0 0 0
19/07/2011
14.28
 3,400 14.99 14.99 14.28 0 0 0
18/07/2011
14.99
 350 14.99 14.99 14.24 0 0 0
15/07/2011
14.99
 0 14.99 14.99 14.99 0 0 0
14/07/2011
14.99
 3,570 15.32 15.32 14.64 24,520 0 1.1
13/07/2011
15.32
 1,010 15.35 15.35 14.99 0 0 0
12/07/2011
15.35
 112,700 15.21 15.35 14.82 112,700 24,050 3.8
11/07/2011
15.21
 15,200 14.96 15.21 14.78 15,000 0 0.6
08/07/2011
14.96
 4,400 14.82 14.96 14.10 0 0 0
07/07/2011
14.82
 20,520 14.64 14.82 14.57 0 0 0
06/07/2011
14.64
 3,450 14.64 14.74 14.64 0 0 0
05/07/2011
14.64
 8,600 14.28 14.64 14.28 0 0 0
04/07/2011
14.28
 60,040 14.28 14.28 13.57 0 60,000 -2.3
01/07/2011
14.28
 3,000 14.28 14.28 13.57 0 0 0
30/06/2011
14.28
 1,010 14.28 14.28 14.28 0 0 0
29/06/2011
14.28
 6,730 13.74 14.28 13.10 0 5,700 -0.2
28/06/2011
13.74
 10,680 14.42 14.42 13.74 7,800 8,000 -0.0
27/06/2011
14.42
 3,990 14.21 14.42 13.57 0 300 -0.0
24/06/2011
14.21
 2,400 14.28 14.64 14.21 0 0 0
23/06/2011
14.28
 2,340 14.64 14.82 14.28 0 0 0
22/06/2011
14.64
 8,580 14.78 14.99 14.64 0 0 0
21/06/2011
14.78
 3,130 14.28 14.82 14.28 0 0 0
20/06/2011
14.28
 1,900 14.99 14.99 14.28 0 0 0
17/06/2011
14.99
 1,820 14.99 15.64 14.99 0 0 0
16/06/2011
14.99
 510 14.92 14.99 14.99 0 0 0
15/06/2011
14.92
 3,680 15.71 15.71 14.92 0 0 0
14/06/2011
15.71
 4,800 15.71 15.71 15.71 0 0 0
13/06/2011
15.71
 2,520 15.71 15.71 15.71 0 0 0
10/06/2011
15.71
 1,040 15.53 15.71 15.71 0 0 0
09/06/2011
15.53
 500 15.53 15.53 15.53 0 0 0
08/06/2011
15.53
 1,200 15.53 15.53 15.35 0 0 0
07/06/2011
15.53
 650 15.35 15.53 15.35 500 0 0.0
06/06/2011
15.35
 1,000 14.82 15.35 15.35 0 0 0
03/06/2011
14.82
 22,300 14.82 14.99 14.10 22,000 0 0.9
02/06/2011
14.82
 14,770 14.82 14.99 14.64 10,000 0 0.4
01/06/2011
14.82
 7,480 14.64 14.82 14.64 0 0 0
31/05/2011
14.64
 1,130 14.64 14.64 14.64 0 0 0
30/05/2011
14.64
 6,220 14.82 14.82 14.28 1,000 0 0.0
27/05/2011
14.82
 8,080 14.24 14.82 13.64 0 0 0
26/05/2011
14.24
 12,340 14.21 14.28 13.53 30 0 0.0
25/05/2011
14.21
 27,440 14.92 14.99 14.21 25,000 0 1.0
24/05/2011
14.92
 32,000 15.71 15.71 14.92 25,000 0 1.1
23/05/2011
15.71
 50,800 16.24 16.24 15.71 50,000 0 2.2
20/05/2011
16.24
 4,380 16.42 16.42 16.06 1,000 0 0.0
19/05/2011
16.42
 7,810 17.14 17.14 16.42 0 0 0
18/05/2011
17.14
 1,000 16.64 17.14 17.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |