CTCP Xây dựng Coteccons (ctd)

84.50
0.40
(0.48%)
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
(2025-11-04) 		-9.30 -9.86% 18,929,000 37,900 3.1
83.90
96.80
84.10
2 tháng
(2025-10-06) 		1.90 2.29% 52,623,000 980,000 86.5
79
103.50
84.10
3 tháng
(2025-09-05) 		7.50 9.68% 69,698,000 2,220,100 187.9
75
103.50
84.10
6 tháng
(2025-06-09) 		5.70 7.19% 142,776,000 419,594 49.8
74.10
103.50
84.10
12 tháng
(2024-12-09) 		18.20 27.25% 297,417,900 -9,546 97.0
64.30
103.50
84.10
24 tháng
(2023-12-15) 		23.92 39.16% 600,524,800 4,412,333 414.7
58.13
103.50
84.10
36 tháng
(2022-12-20) 		59.36 231.52% 812,951,900 437,606 146.2
24.05
103.50
84.10
60 tháng
(2020-12-30) 		27.27 47.25% 1,144,391,600 2,972,002 278.7
18.62
103.50
84.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
65.02
 606,700 65.91 66.40 64.83 3,000 20,300 -1.2
02/05/2024
65.51
 435,800 65.81 65.81 64.83 0 6,500 -0.4
26/04/2024
65.32
 1,512,400 65.61 66.50 65.02 17,000 41,000 -1.6
25/04/2024
64.14
 682,700 64.43 64.53 62.76 174,500 103,200 4.7
24/04/2024
64.43
 985,100 62.36 64.83 62.17 263,800 1,600 16.9
23/04/2024
61.97
 651,200 61.08 61.97 61.08 300,600 19,700 17.6
22/04/2024
61.97
 783,600 61.08 62.46 60.49 246,100 16,000 14.4
19/04/2024
60.10
 1,502,500 61.57 62.66 60.10 68,700 5,800 3.9
17/04/2024
63.05
 783,700 65.42 65.42 63.05 15,500 10,000 0.4
16/04/2024
65.02
 2,003,400 65.12 66.01 63.05 78,300 1,200 5.0
15/04/2024
65.02
 2,301,400 68.96 69.65 65.02 5,700 400 0.4
12/04/2024
69.85
 1,082,300 68.96 70.44 68.47 700 26,200 -1.8
11/04/2024
68.57
 942,900 68.47 69.06 68.47 900 7,400 -0.5
10/04/2024
69.26
 787,800 70.74 70.74 69.16 900 5,600 -0.3
09/04/2024
70.44
 987,700 68.96 70.44 68.77 600 13,700 -0.9
08/04/2024
68.86
 745,300 69.95 70.15 68.86 3,700 13,900 -0.7
05/04/2024
69.36
 1,838,600 68.96 71.13 68.77 18,400 21,800 -0.2
04/04/2024
69.36
 1,083,500 69.36 69.95 68.96 11,200 600 0.7
03/04/2024
69.65
 1,759,200 70.83 71.52 69.65 300 233,000 -16.6
02/04/2024
70.83
 1,527,600 70.44 70.93 69.85 600 1,200 -0.0
01/04/2024
70.54
 2,121,000 71.92 72.31 69.85 1,300 18,300 -1.2
29/03/2024
71.92
 1,210,500 71.92 72.90 71.33 25,100 35,500 -0.8
28/03/2024
71.62
 1,229,300 73.40 73.40 71.23 22,400 59,700 -2.7
27/03/2024
72.41
 1,661,900 72.31 73.40 72.02 21,600 59,200 -2.8
26/03/2024
72.21
 1,449,000 71.92 72.31 71.03 24,300 18,100 0.5
25/03/2024
71.43
 1,878,200 70.74 72.31 70.44 245,400 48,900 14.2
22/03/2024
70.54
 2,178,000 71.03 71.82 70.24 50,600 312,400 -18.8
21/03/2024
70.74
 2,094,700 71.52 71.72 70.15 3,800 303,400 -21.5
20/03/2024
70.83
 1,641,700 70.15 70.83 69.16 68,700 319,300 -17.8
19/03/2024
69.26
 1,891,400 71.43 71.43 69.06 18,400 416,700 -28.4
18/03/2024
70.54
 5,901,200 75.86 76.45 70.54 183,100 187,900 -0.3
15/03/2024
75.76
 2,243,200 75.86 76.94 74.28 439,200 22,900 31.8
14/03/2024
75.86
 3,248,300 74.58 76.55 74.58 507,100 168,900 25.8
13/03/2024
74.58
 4,734,100 70.34 74.58 70.15 132,300 52,500 5.9
12/03/2024
69.75
 1,807,300 68.47 69.85 67.98 10,600 8,600 0.1
11/03/2024
68.17
 2,604,300 67.78 69.65 67.58 118,100 51,500 4.6
08/03/2024
67.98
 2,629,600 70.24 70.24 67.88 20,000 288,300 -18.8
07/03/2024
69.55
 2,106,900 69.26 70.34 69.16 29,500 314,600 -20.2
06/03/2024
69.85
 1,689,000 71.62 71.72 69.16 54,690 245,200 -13.6
05/03/2024
71.82
 1,901,400 70.93 72.41 70.05 715,400 11,932 50.8
04/03/2024
70.93
 3,901,300 70.74 72.31 70.44 352,300 40,900 22.7
01/03/2024
67.98
 4,060,400 65.81 67.98 65.81 441,800 38,000 27.6
29/02/2024
65.71
 1,474,400 66.40 66.40 65.12 6,230 18,700 -0.8
28/02/2024
66.20
 1,685,300 66.50 67.19 65.61 46,600 26,800 1.3
27/02/2024
66.30
 1,796,100 65.22 66.30 64.53 357,400 105,366 16.9
26/02/2024
64.63
 1,957,600 65.02 65.32 64.04 128,500 5,300 8.1
23/02/2024
64.83
 3,906,000 67.78 67.88 64.83 158,500 293,900 -9.2
22/02/2024
67.88
 1,818,900 67.58 68.67 67.58 269,700 0 18.6
21/02/2024
67.68
 1,626,700 67.98 68.37 67.09 2,400 200,000 -13.6
20/02/2024
67.78
 4,116,400 65.32 68.47 65.12 293,800 239,466 3.8
19/02/2024
65.32
 1,482,400 65.42 65.81 65.02 6,000 17,300 -0.7
16/02/2024
65.32
 1,189,700 66.50 66.50 65.32 300 78,000 -5.2
15/02/2024
66.01
 1,382,000 65.81 66.20 65.22 6,200 3,500 0.2
07/02/2024
65.22
 911,500 65.91 66.20 65.22 0 50,400 -3.3
06/02/2024
65.51
 2,289,400 63.74 66.50 62.07 88,100 2,000 5.6
05/02/2024
63.84
 3,711,900 65.91 66.20 63.84 2,300 49,800 -3.1
02/02/2024
65.91
 2,179,500 66.80 66.80 65.61 30,000 8,400 1.5
01/02/2024
66.20
 1,549,600 66.89 67.09 66.20 0 23,100 -1.6
31/01/2024
66.50
 2,734,300 68.47 69.55 66.40 33,200 14,600 1.3
30/01/2024
68.08
 939,300 68.17 68.17 67.29 3,300 22,100 -1.3
29/01/2024
67.88
 1,902,100 66.70 68.47 66.50 44,900 6,400 2.6
26/01/2024
66.70
 780,200 66.99 67.19 66.40 0 1,000 -0.1
25/01/2024
66.80
 1,116,300 66.80 66.80 65.71 0 10,100 -0.7
24/01/2024
66.01
 1,305,600 66.99 67.19 66.01 4,600 483,600 -32.2
23/01/2024
66.99
 925,900 66.89 67.09 66.11 100 37,300 -2.5
22/01/2024
66.89
 1,985,600 68.08 68.17 65.71 600 39,700 -2.6
19/01/2024
67.98
 1,030,100 67.98 68.86 67.19 1,300 53,400 -3.6
18/01/2024
67.58
 1,262,200 67.09 67.98 66.30 54,200 8,500 3.1
17/01/2024
66.99
 954,300 67.29 67.39 66.40 3,600 15,600 -0.8
16/01/2024
66.99
 1,426,500 65.02 66.99 65.02 28,300 14,000 1.0
15/01/2024
65.02
 1,634,200 66.60 67.29 64.53 300 18,600 -1.2
12/01/2024
66.60
 2,059,700 66.99 67.49 65.51 5,200 6,800 -0.1
11/01/2024
67.98
 1,594,700 66.70 67.98 66.01 100 30,200 -2.0
10/01/2024
66.70
 2,920,300 68.57 68.96 65.91 21,200 32,900 -0.8
09/01/2024
68.77
 1,089,400 68.37 70.05 68.17 4,000 7,900 -0.3
08/01/2024
68.86
 1,238,500 68.96 69.85 68.27 0 11,200 -0.8
05/01/2024
68.96
 913,400 68.96 69.55 68.47 200 100 0.0
04/01/2024
68.96
 1,488,800 70.15 70.44 68.77 153,400 12,900 9.9
03/01/2024
69.95
 1,879,800 66.70 70.54 66.70 11,200 12,700 -0.1
02/01/2024
66.70
 1,867,600 67.78 68.96 66.40 9,100 44,400 -2.4
29/12/2023
67.78
 1,071,400 67.58 68.47 67.39 30,000 39,400 -0.6
28/12/2023
67.58
 1,473,200 68.96 68.96 67.09 32,200 16,000 1.1
27/12/2023
68.67
 1,214,100 68.96 68.96 68.08 109,800 17,200 6.4
26/12/2023
68.47
 5,119,200 64.92 68.86 64.92 150,900 416,600 -18.2
25/12/2023
64.83
 1,161,500 64.53 65.51 63.94 6,400 68,600 -4.1
22/12/2023
64.23
 2,770,500 63.05 65.42 63.05 9,600 175,400 -10.9
21/12/2023
62.95
 888,500 62.66 63.84 62.17 34,600 28,900 0.4
20/12/2023
62.85
 751,700 63.05 63.74 62.66 7,700 100,400 -5.9
19/12/2023
62.85
 752,100 62.66 63.05 61.87 0 174,200 -11.0
18/12/2023
62.66
 1,385,100 61.08 63.35 60.69 42,300 26,200 1.0
15/12/2023
61.08
 984,500 61.18 61.87 60.39 32,300 700 2.0
14/12/2023
61.18
 818,300 62.17 62.56 60.98 10,000 14,800 -0.3
13/12/2023
61.48
 1,672,100 63.25 63.84 61.48 17,500 8,500 0.6
12/12/2023
63.15
 696,600 62.85 63.84 62.46 200 6,800 -0.4
11/12/2023
62.85
 1,013,900 63.54 63.94 62.17 100 3,700 -0.2
08/12/2023
63.35
 922,900 65.51 65.51 63.05 3,500 0 0.2
07/12/2023
64.73
 2,756,100 65.12 66.60 62.56 72,200 74,100 -0.1
06/12/2023
64.73
 1,285,400 63.45 65.12 63.25 3,300 100 0.2
05/12/2023
63.45
 1,137,000 64.53 64.83 63.35 7,500 41,200 -2.2
04/12/2023
64.53
 2,632,500 62.66 65.12 62.17 97,600 9,200 5.8

Chính sách bảo mật | Điều khoản sử dụng |