CTCP Xây dựng Coteccons (ctd)

77.30
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)
01/04/2011
16.81
 11,170 17.51 17.51 16.81 0 2,620 -0.1
31/03/2011
17.51
 12,220 17.51 17.69 17.20 50 11,950 -0.6
30/03/2011
17.51
 8,550 18.04 18.04 17.51 100 1,700 -0.1
29/03/2011
18.04
 5,390 18.56 18.56 18.04 90 1,000 -0.0
28/03/2011
18.56
 5,160 18.56 18.56 18.04 0 800 -0.0
25/03/2011
18.56
 9,010 18.74 18.74 18.56 0 1,700 -0.1
24/03/2011
18.74
 37,020 18.56 18.74 17.86 26,000 14,920 0.6
23/03/2011
18.56
 1,750 18.56 18.56 18.21 0 100 -0.0
22/03/2011
18.56
 7,850 18.56 18.56 17.86 0 1,600 -0.1
21/03/2011
18.56
 2,610 18.39 18.56 18.21 0 500 -0.0
18/03/2011
18.39
 5,160 18.39 18.39 18.21 0 1,000 -0.1
17/03/2011
18.39
 19,410 18.56 18.56 18.21 0 3,500 -0.2
16/03/2011
18.56
 8,360 18.56 18.56 18.39 200 1,500 -0.1
15/03/2011
18.56
 6,800 18.56 18.56 18.56 0 1,200 -0.1
14/03/2011
18.56
 18,170 18.56 18.91 18.21 14,000 3,800 0.6
11/03/2011
18.56
 13,600 18.91 18.91 18.04 0 9,390 -0.5
10/03/2011
18.91
 37,710 18.21 18.91 18.21 0 8,710 -0.5
09/03/2011
18.21
 5,220 18.56 18.56 18.21 0 1,000 -0.1
08/03/2011
18.56
 2,760 18.56 18.91 18.56 0 510 -0.0
07/03/2011
18.56
 39,030 19.26 19.26 18.56 0 24,000 -1.3
04/03/2011
19.26
 39,270 19.61 20.14 18.91 2,000 36,110 -1.9
03/03/2011
19.61
 28,210 19.97 19.97 19.26 5,200 2,400 0.2
02/03/2011
19.97
 15,310 20.14 20.14 19.61 2,800 7,890 -0.3
01/03/2011
20.14
 18,060 20.14 20.32 19.97 3,500 9,770 -0.4
28/02/2011
20.14
 56,570 20.32 20.49 20.14 0 34,440 -2.0
25/02/2011
20.32
 24,630 19.97 20.49 19.97 0 9,490 -0.5
24/02/2011
19.97
 44,400 20.84 20.84 19.97 0 19,330 -1.1
23/02/2011
20.84
 7,280 21.72 22.07 20.84 0 2,000 -0.1
22/02/2011
21.72
 44,300 21.02 21.72 19.97 10,300 19,000 -0.5
21/02/2011
21.02
 33,930 21.37 21.37 20.67 0 24,180 -1.4
18/02/2011
21.37
 37,530 22.07 22.07 21.37 0 26,600 -1.6
17/02/2011
22.07
 102,420 22.94 22.94 22.07 0 50,000 -3.2
16/02/2011
22.94
 28,110 23.29 23.29 22.77 0 14,610 -1.0
15/02/2011
23.29
 44,330 23.12 23.29 23.12 0 39,620 -2.6
14/02/2011
23.12
 28,020 22.94 23.29 22.94 0 0 0
11/02/2011
22.94
 9,930 23.47 23.47 22.94 0 9,480 -0.6
10/02/2011
23.47
 12,710 23.29 23.47 22.94 0 2,700 -0.2
09/02/2011
23.29
 27,680 23.82 23.82 23.29 0 2,100 -0.1
08/02/2011
23.82
 520 23.82 23.82 22.77 0 0 0
28/01/2011
23.82
 28,490 23.64 23.82 22.59 0 25,880 -1.7
27/01/2011
23.64
 4,250 23.82 23.82 23.64 0 1,000 -0.1
26/01/2011
23.82
 8,710 23.47 24.17 23.82 200 0 0.0
25/01/2011
23.47
 6,620 23.82 23.82 23.47 100 0 0.0
24/01/2011
23.82
 7,030 24.17 24.17 23.82 0 0 0
21/01/2011
24.17
 21,020 24.34 24.34 24.17 20,000 20,000 0
20/01/2011
24.34
 58,600 23.99 24.34 22.94 53,000 36,480 1.2
19/01/2011
23.99
 1,000 23.99 23.99 23.99 0 1,000 -0.1
18/01/2011
23.99
 17,010 23.99 23.99 23.82 3,000 17,010 -1.0
17/01/2011
23.99
 840 23.99 23.99 23.12 0 510 -0.0
14/01/2011
23.99
 10 23.99 23.99 23.99 0 10 -0.0
13/01/2011
23.99
 1,390 23.82 23.99 23.99 0 0 0
12/01/2011
23.82
 24,720 23.82 23.82 23.82 7,850 320,000 -21.1
11/01/2011
23.82
 15,530 24.17 24.17 23.47 4,330 9,830 -0.4
10/01/2011
24.17
 7,430 24.17 24.17 23.64 1,170 7,000 -0.4
07/01/2011
24.17
 400 24.17 24.17 23.64 0 0 0
06/01/2011
24.17
 3,050 23.64 24.17 23.47 410 0 0.0
05/01/2011
23.64
 18,100 23.99 23.99 23.64 0 10,000 -0.7
04/01/2011
23.99
 15,000 24.52 24.52 23.82 0 0 0
31/12/2010
24.52
 15,780 24.34 24.52 24.17 0 6,380 -0.4
30/12/2010
24.34
 40,000 24.17 24.34 24.17 0 25,000 -1.7
29/12/2010
24.17
 32,050 24.52 24.52 24.17 0 25,000 -1.8
28/12/2010
24.52
 7,000 24.52 24.52 24.52 0 6,000 -0.4
27/12/2010
24.52
 0 24.52 24.52 24.52 0 0 0
24/12/2010
24.52
 9,650 24.17 24.52 23.47 2,020 2,450 -0.0
23/12/2010
24.17
 5,550 24.87 24.87 24.17 0 0 0
22/12/2010
24.87
 24,300 24.87 24.87 24.69 24,060 170 1.7
21/12/2010
24.87
 24,160 24.87 24.87 24.17 22,730 10,000 0.9
20/12/2010
24.87
 12,740 24.17 24.87 24.17 690 200 0.0
17/12/2010
24.17
 17,510 24.17 24.17 24.17 10,000 0 0.7
16/12/2010
24.17
 5,620 24.52 24.52 23.82 5,000 0 0.3
15/12/2010
24.52
 40,200 24.52 24.52 24.52 38,000 31,950 0.4
14/12/2010
24.52
 25,040 24.34 24.52 23.47 308,000 289,000 1.3
13/12/2010
24.34
 10,850 24.34 25.04 24.34 1,300 0 0.1
10/12/2010
24.34
 83,600 23.47 24.34 23.99 77,900 0 5.4
09/12/2010
23.47
 9,000 23.29 23.47 23.29 7,000 0 0.5
08/12/2010
23.29
 42,320 24.34 24.34 23.29 20,000 0 1.3
07/12/2010
24.34
 9,370 24.34 24.34 23.82 5,900 2,700 0.2
06/12/2010
24.34
 14,820 24.34 24.52 24.34 261,000 251,000 0.7
03/12/2010
24.34
 49,090 23.47 24.34 23.82 39,150 0 2.7
02/12/2010
23.47
 14,000 22.94 23.47 23.12 12,000 0 0.8
01/12/2010
22.94
 12,620 22.94 23.12 22.77 4,440 0 0.3
30/11/2010
22.94
 12,500 22.77 23.12 22.77 10,000 0 0.7
29/11/2010
22.77
 18,080 22.42 22.77 21.37 15,000 0 1.0
26/11/2010
22.42
 1,400 22.24 22.42 22.24 315,000 315,000 0
25/11/2010
22.24
 29,310 22.07 22.24 22.07 20,000 0 1.3
24/11/2010
22.07
 660 22.07 22.07 22.07 0 0 0
23/11/2010
22.07
 70 22.07 22.07 21.89 0 0 0
22/11/2010
22.07
 17,720 22.07 22.07 21.02 10,000 0 0.6
19/11/2010
22.07
 7,040 22.07 22.07 21.02 5,000 0 0.3
18/11/2010
22.07
 27,930 21.02 22.07 20.67 9,930 0 0.6
17/11/2010
21.02
 1,590 20.84 21.02 21.02 332,000 332,000 0
16/11/2010
20.84
 37,130 21.72 21.72 20.67 18,720 30,210 -0.7
15/11/2010
21.72
 3,480 21.72 22.07 21.72 1,320 0 0.1
12/11/2010
21.72
 90,730 22.77 22.77 21.72 23,440 35,400 -0.7
11/11/2010
22.77
 28,850 23.29 23.29 22.59 8,780 0 0.6
10/11/2010
23.29
 15,230 23.64 23.64 23.12 0 5,000 -0.3
09/11/2010
23.64
 6,720 23.47 23.64 23.12 318,000 313,000 0.3
08/11/2010
23.47
 4,460 23.82 23.82 23.12 0 0 0
05/11/2010
23.82
 18,820 23.29 23.82 23.29 18,170 0 1.2
04/11/2010
23.29
 4,620 23.12 23.29 23.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |