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)
01/08/2024
59.81
 1,267,900 60.46 61.94 59.35 19,400 62,400 -2.8
31/07/2024
60.27
 1,154,600 61.94 62.04 60.27 28,200 38,000 -0.7
30/07/2024
62.31
 482,700 62.59 62.96 60.83 11,700 12,600 -0.1
29/07/2024
62.50
 250,500 63.06 63.06 62.31 11,700 12,600 -0.1
26/07/2024
62.31
 398,300 62.31 62.31 61.39 17,400 600 1.1
25/07/2024
61.67
 360,900 61.67 61.67 60.74 10,100 24,600 -0.9
24/07/2024
61.67
 741,000 60.27 61.67 59.53 39,400 10,700 1.9
23/07/2024
60.74
 742,300 61.94 63.06 60.74 1,900 101,325 -6.7
22/07/2024
61.94
 1,566,600 64.91 64.91 61.94 11,200 174,600 -11.2
19/07/2024
64.82
 1,142,000 66.30 66.49 64.26 10,300 68,000 -4.0
18/07/2024
66.39
 951,900 66.49 66.77 64.91 38,800 30,300 0.6
17/07/2024
66.39
 1,350,700 68.71 68.99 64.73 5,300 35,700 -2.2
16/07/2024
68.43
 878,400 68.25 69.18 67.79 1,200 5,600 -0.3
15/07/2024
67.79
 555,000 68.43 68.71 67.14 100 5,400 -0.4
12/07/2024
68.25
 990,900 67.69 69.08 67.69 138,200 500 10.2
11/07/2024
67.88
 632,600 68.16 68.53 67.88 218,800 400 16.0
10/07/2024
67.69
 817,200 68.99 69.08 67.69 2,000 39,500 -2.8
09/07/2024
68.90
 1,472,100 67.97 69.36 67.32 0 5,300 -0.4
08/07/2024
67.41
 856,800 67.14 67.41 66.49 15,400 3,900 0.8
05/07/2024
66.58
 521,500 66.86 67.14 66.30 17,100 3,100 1.0
04/07/2024
66.77
 596,600 66.95 67.41 66.77 3,000 0 0.2
03/07/2024
66.95
 613,700 66.77 67.60 66.77 15,200 15,500 -0.0
02/07/2024
66.95
 602,200 66.12 67.51 66.12 122,100 3,900 8.5
01/07/2024
66.02
 390,000 65.19 66.30 65.00 12,000 0 0.9
28/06/2024
65.00
 1,862,300 67.32 67.60 64.91 2,400 65,100 -4.5
27/06/2024
67.41
 526,100 68.16 68.16 67.14 35,400 1,200 2.5
26/06/2024
67.79
 1,043,600 67.79 67.88 67.04 200 107,000 -7.8
25/06/2024
67.32
 1,130,100 68.16 68.34 66.95 63,800 3,100 4.4
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

Chính sách bảo mật | Điều khoản sử dụng |