CTCP Xây dựng Coteccons (ctd)

77.30
0
(0%)
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)
24/06/2024
67.69
 2,331,500 70.47 70.94 66.95 242,300 6,300 17.4
21/06/2024
70.66
 1,556,900 71.22 72.33 70.38 114,600 23,300 7.0
20/06/2024
70.94
 1,469,300 70.75 72.14 70.29 369,200 7,700 27.7
19/06/2024
70.75
 3,995,400 68.62 72.24 68.34 351,500 2,600 26.4
18/06/2024
68.16
 1,373,900 67.23 69.18 67.04 216,000 1,500 15.8
17/06/2024
66.77
 822,200 67.23 67.41 66.77 200 0 0.0
14/06/2024
67.32
 1,977,700 68.53 69.83 67.32 900 700 0.0
13/06/2024
68.06
 1,087,800 68.90 69.64 67.97 600 142,600 -10.5
12/06/2024
68.62
 781,000 68.62 68.62 67.69 16,900 7,800 0.7
11/06/2024
68.81
 2,160,200 69.45 70.57 68.34 10,500 65,933 -4.2
10/06/2024
68.99
 1,831,500 67.69 69.36 67.51 186,900 500 13.8
07/06/2024
67.32
 882,500 67.41 67.41 66.49 111,200 53 8.0
06/06/2024
67.04
 1,179,200 67.04 67.60 66.39 242,400 300 17.6
05/06/2024
67.04
 1,417,200 67.97 68.06 67.04 9,700 0 0.7
04/06/2024
67.69
 1,666,400 68.16 69.92 67.69 15,900 75,500 -4.5
03/06/2024
67.79
 999,700 68.16 68.16 67.32 5,800 2,300 0.3
31/05/2024
67.23
 1,125,800 67.14 67.23 66.12 11,200 2,700 0.6
30/05/2024
67.14
 2,095,500 68.06 68.25 65.75 107,200 35,900 5.2
29/05/2024
68.43
 1,871,800 69.73 69.83 67.79 219,200 82,200 10.3
28/05/2024
69.73
 3,618,500 67.14 70.47 66.12 160,100 3,600 11.6
27/05/2024
66.12
 878,800 65.84 66.49 64.54 53,200 0 3.7
24/05/2024
66.30
 2,049,300 67.23 67.69 64.17 214,000 24,400 13.6
23/05/2024
67.69
 1,410,200 66.58 67.69 66.02 4,600 17,200 -0.9
22/05/2024
66.58
 1,495,900 67.69 67.88 66.30 105,500 65,000 2.9
21/05/2024
67.60
 2,782,500 65.56 68.81 65.00 100,000 64,100 2.5
20/05/2024
65.56
 1,381,700 66.49 66.58 65.56 182,300 132,700 3.5
17/05/2024
65.56
 2,365,500 63.52 65.75 63.43 177,900 127,300 3.5
16/05/2024
63.06
 1,201,200 63.61 64.17 62.78 2,900 204,500 -13.8
15/05/2024
63.24
 2,074,000 62.69 64.82 62.31 3,600 122,700 -8.2
14/05/2024
62.50
 641,700 62.13 62.96 61.94 7,800 114,500 -7.2
13/05/2024
62.13
 760,800 63.06 63.52 62.13 5,200 114,200 -7.4
10/05/2024
63.24
 657,600 63.24 63.52 62.31 2,400 14,700 -0.8
09/05/2024
63.15
 1,179,700 63.80 65.00 62.78 0 84,900 -5.8
08/05/2024
63.43
 726,500 63.71 63.71 62.41 2,300 19,000 -1.1
07/05/2024
63.71
 1,438,700 62.50 63.98 62.41 40,100 16,300 1.6
06/05/2024
62.31
 1,256,000 62.04 62.59 61.39 37,300 2,000 2.4
03/05/2024
61.20
 606,700 62.04 62.50 61.02 3,000 20,300 -1.2
02/05/2024
61.67
 435,800 61.94 61.94 61.02 0 6,500 -0.4
26/04/2024
61.48
 1,512,400 61.76 62.59 61.20 17,000 41,000 -1.6
25/04/2024
60.37
 682,700 60.65 60.74 59.07 174,500 103,200 4.7
24/04/2024
60.65
 985,100 58.70 61.02 58.51 263,800 1,600 16.9
23/04/2024
58.33
 651,200 57.49 58.33 57.49 300,600 19,700 17.6
22/04/2024
58.33
 783,600 57.49 58.79 56.94 246,100 16,000 14.4
19/04/2024
56.57
 1,502,500 57.96 58.98 56.57 68,700 5,800 3.9
17/04/2024
59.35
 783,700 61.57 61.57 59.35 15,500 10,000 0.4
16/04/2024
61.20
 2,003,400 61.29 62.13 59.35 78,300 1,200 5.0
15/04/2024
61.20
 2,301,400 64.91 65.56 61.20 5,700 400 0.4
12/04/2024
65.75
 1,082,300 64.91 66.30 64.45 700 26,200 -1.8
11/04/2024
64.54
 942,900 64.45 65.00 64.45 900 7,400 -0.5
10/04/2024
65.19
 787,800 66.58 66.58 65.10 900 5,600 -0.3
09/04/2024
66.30
 987,700 64.91 66.30 64.73 600 13,700 -0.9
08/04/2024
64.82
 745,300 65.84 66.02 64.82 3,700 13,900 -0.7
05/04/2024
65.28
 1,838,600 64.91 66.95 64.73 18,400 21,800 -0.2
04/04/2024
65.28
 1,083,500 65.28 65.84 64.91 11,200 600 0.7
03/04/2024
65.56
 1,759,200 66.67 67.32 65.56 300 233,000 -16.6
02/04/2024
66.67
 1,527,600 66.30 66.77 65.75 600 1,200 -0.0
01/04/2024
66.39
 2,121,000 67.69 68.06 65.75 1,300 18,300 -1.2
29/03/2024
67.69
 1,210,500 67.69 68.62 67.14 25,100 35,500 -0.8
28/03/2024
67.41
 1,229,300 69.08 69.08 67.04 22,400 59,700 -2.7
27/03/2024
68.16
 1,661,900 68.06 69.08 67.79 21,600 59,200 -2.8
26/03/2024
67.97
 1,449,000 67.69 68.06 66.86 24,300 18,100 0.5
25/03/2024
67.23
 1,878,200 66.58 68.06 66.30 245,400 48,900 14.2
22/03/2024
66.39
 2,178,000 66.86 67.60 66.12 50,600 312,400 -18.8
21/03/2024
66.58
 2,094,700 67.32 67.51 66.02 3,800 303,400 -21.5
20/03/2024
66.67
 1,641,700 66.02 66.67 65.10 68,700 319,300 -17.8
19/03/2024
65.19
 1,891,400 67.23 67.23 65.00 18,400 416,700 -28.4
18/03/2024
66.39
 5,901,200 71.40 71.96 66.39 183,100 187,900 -0.3
15/03/2024
71.31
 2,243,200 71.40 72.42 69.92 439,200 22,900 31.8
14/03/2024
71.40
 3,248,300 70.20 72.05 70.20 507,100 168,900 25.8
13/03/2024
70.20
 4,734,100 66.21 70.20 66.02 132,300 52,500 5.9
12/03/2024
65.65
 1,807,300 64.45 65.75 63.98 10,600 8,600 0.1
11/03/2024
64.17
 2,604,300 63.80 65.56 63.61 118,100 51,500 4.6
08/03/2024
63.98
 2,629,600 66.12 66.12 63.89 20,000 288,300 -18.8
07/03/2024
65.47
 2,106,900 65.19 66.21 65.10 29,500 314,600 -20.2
06/03/2024
65.75
 1,689,000 67.41 67.51 65.10 54,690 245,200 -13.6
05/03/2024
67.60
 1,901,400 66.77 68.16 65.93 715,400 11,932 50.8
04/03/2024
66.77
 3,901,300 66.58 68.06 66.30 352,300 40,900 22.7
01/03/2024
63.98
 4,060,400 61.94 63.98 61.94 441,800 38,000 27.6
29/02/2024
61.85
 1,474,400 62.50 62.50 61.29 6,230 18,700 -0.8
28/02/2024
62.31
 1,685,300 62.59 63.24 61.76 46,600 26,800 1.3
27/02/2024
62.41
 1,796,100 61.39 62.41 60.74 357,400 105,366 16.9
26/02/2024
60.83
 1,957,600 61.20 61.48 60.27 128,500 5,300 8.1
23/02/2024
61.02
 3,906,000 63.80 63.89 61.02 158,500 293,900 -9.2
22/02/2024
63.89
 1,818,900 63.61 64.63 63.61 269,700 0 18.6
21/02/2024
63.71
 1,626,700 63.98 64.35 63.15 2,400 200,000 -13.6
20/02/2024
63.80
 4,116,400 61.48 64.45 61.29 293,800 239,466 3.8
19/02/2024
61.48
 1,482,400 61.57 61.94 61.20 6,000 17,300 -0.7
16/02/2024
61.48
 1,189,700 62.59 62.59 61.48 300 78,000 -5.2
15/02/2024
62.13
 1,382,000 61.94 62.31 61.39 6,200 3,500 0.2
07/02/2024
61.39
 911,500 62.04 62.31 61.39 0 50,400 -3.3
06/02/2024
61.67
 2,289,400 60.00 62.59 58.42 88,100 2,000 5.6
05/02/2024
60.09
 3,711,900 62.04 62.31 60.09 2,300 49,800 -3.1
02/02/2024
62.04
 2,179,500 62.87 62.87 61.76 30,000 8,400 1.5
01/02/2024
62.31
 1,549,600 62.96 63.15 62.31 0 23,100 -1.6
31/01/2024
62.59
 2,734,300 64.45 65.47 62.50 33,200 14,600 1.3
30/01/2024
64.08
 939,300 64.17 64.17 63.33 3,300 22,100 -1.3
29/01/2024
63.89
 1,902,100 62.78 64.45 62.59 44,900 6,400 2.6
26/01/2024
62.78
 780,200 63.06 63.24 62.50 0 1,000 -0.1
25/01/2024
62.87
 1,116,300 62.87 62.87 61.85 0 10,100 -0.7
24/01/2024
62.13
 1,305,600 63.06 63.24 62.13 4,600 483,600 -32.2

Chính sách bảo mật | Điều khoản sử dụng |