CTCP Xây dựng Coteccons (ctd)

86.80
0.80
(0.93%)
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
(2026-03-30) 		6 7.50% 18,801,900 593,693 35.0
74.86
87.20
86.80
2 tháng
(2026-03-02) 		2.19 2.61% 37,578,300 612,193 37.1
71.62
87.20
86.80
3 tháng
(2026-01-29) 		13.71 18.97% 52,801,800 511,693 30.9
71.62
87.20
86.80
6 tháng
(2025-10-31) 		-6.78 -7.31% 98,354,700 588,293 38.6
68.95
92.78
86.80
12 tháng
(2025-05-05) 		13.39 18.44% 249,630,800 742,353 156.9
66.42
92.78
86.80
24 tháng
(2024-05-09) 		25.86 42.99% 512,406,400 4,573,470 419.3
52.11
92.78
86.80
36 tháng
(2023-05-15) 		44.14 105.44% 848,266,700 1,415,167 207.9
38.75
92.78
86.80
60 tháng
(2021-05-25) 		48.15 127.23% 1,137,957,300 4,642,975 392.5
16.69
92.78
86.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
57.49
 682,700 57.76 57.85 56.26 174,500 103,200 4.7
24/04/2024
57.76
 985,100 55.90 58.11 55.73 263,800 1,600 16.9
23/04/2024
55.55
 651,200 54.75 55.55 54.75 300,600 19,700 17.6
22/04/2024
55.55
 783,600 54.75 55.99 54.22 246,100 16,000 14.4
19/04/2024
53.87
 1,502,500 55.20 56.17 53.87 68,700 5,800 3.9
17/04/2024
56.52
 783,700 58.64 58.64 56.52 15,500 10,000 0.4
16/04/2024
58.29
 2,003,400 58.38 59.17 56.52 78,300 1,200 5.0
15/04/2024
58.29
 2,301,400 61.82 62.44 58.29 5,700 400 0.4
12/04/2024
62.61
 1,082,300 61.82 63.14 61.38 700 26,200 -1.8
11/04/2024
61.47
 942,900 61.38 61.91 61.38 900 7,400 -0.5
10/04/2024
62.08
 787,800 63.41 63.41 62.00 900 5,600 -0.3
09/04/2024
63.14
 987,700 61.82 63.14 61.64 600 13,700 -0.9
08/04/2024
61.73
 745,300 62.70 62.88 61.73 3,700 13,900 -0.7
05/04/2024
62.17
 1,838,600 61.82 63.76 61.64 18,400 21,800 -0.2
04/04/2024
62.17
 1,083,500 62.17 62.70 61.82 11,200 600 0.7
03/04/2024
62.44
 1,759,200 63.50 64.12 62.44 300 233,000 -16.6
02/04/2024
63.50
 1,527,600 63.14 63.59 62.61 600 1,200 -0.0
01/04/2024
63.23
 2,121,000 64.47 64.82 62.61 1,300 18,300 -1.2
29/03/2024
64.47
 1,210,500 64.47 65.35 63.94 25,100 35,500 -0.8
28/03/2024
64.20
 1,229,300 65.79 65.79 63.85 22,400 59,700 -2.7
27/03/2024
64.91
 1,661,900 64.82 65.79 64.56 21,600 59,200 -2.8
26/03/2024
64.73
 1,449,000 64.47 64.82 63.67 24,300 18,100 0.5
25/03/2024
64.03
 1,878,200 63.41 64.82 63.14 245,400 48,900 14.2
22/03/2024
63.23
 2,178,000 63.67 64.38 62.97 50,600 312,400 -18.8
21/03/2024
63.41
 2,094,700 64.12 64.29 62.88 3,800 303,400 -21.5
20/03/2024
63.50
 1,641,700 62.88 63.50 62.00 68,700 319,300 -17.8
19/03/2024
62.08
 1,891,400 64.03 64.03 61.91 18,400 416,700 -28.4
18/03/2024
63.23
 5,901,200 68.00 68.53 63.23 183,100 187,900 -0.3
15/03/2024
67.91
 2,243,200 68.00 68.97 66.59 439,200 22,900 31.8
14/03/2024
68.00
 3,248,300 66.85 68.62 66.85 507,100 168,900 25.8
13/03/2024
66.85
 4,734,100 63.06 66.85 62.88 132,300 52,500 5.9
12/03/2024
62.53
 1,807,300 61.38 62.61 60.94 10,600 8,600 0.1
11/03/2024
61.11
 2,604,300 60.76 62.44 60.58 118,100 51,500 4.6
08/03/2024
60.94
 2,629,600 62.97 62.97 60.85 20,000 288,300 -18.8
07/03/2024
62.35
 2,106,900 62.08 63.06 62.00 29,500 314,600 -20.2
06/03/2024
62.61
 1,689,000 64.20 64.29 62.00 54,690 245,200 -13.6
05/03/2024
64.38
 1,901,400 63.59 64.91 62.79 715,400 11,932 50.8
04/03/2024
63.59
 3,901,300 63.41 64.82 63.14 352,300 40,900 22.7
01/03/2024
60.94
 4,060,400 58.99 60.94 58.99 441,800 38,000 27.6
29/02/2024
58.91
 1,474,400 59.52 59.52 58.38 6,230 18,700 -0.8
28/02/2024
59.35
 1,685,300 59.61 60.23 58.82 46,600 26,800 1.3
27/02/2024
59.44
 1,796,100 58.46 59.44 57.85 357,400 105,366 16.9
26/02/2024
57.93
 1,957,600 58.29 58.55 57.40 128,500 5,300 8.1
23/02/2024
58.11
 3,906,000 60.76 60.85 58.11 158,500 293,900 -9.2
22/02/2024
60.85
 1,818,900 60.58 61.56 60.58 269,700 0 18.6
21/02/2024
60.67
 1,626,700 60.94 61.29 60.14 2,400 200,000 -13.6
20/02/2024
60.76
 4,116,400 58.55 61.38 58.38 293,800 239,466 3.8
19/02/2024
58.55
 1,482,400 58.64 58.99 58.29 6,000 17,300 -0.7
16/02/2024
58.55
 1,189,700 59.61 59.61 58.55 300 78,000 -5.2
15/02/2024
59.17
 1,382,000 58.99 59.35 58.46 6,200 3,500 0.2
07/02/2024
58.46
 911,500 59.08 59.35 58.46 0 50,400 -3.3
06/02/2024
58.73
 2,289,400 57.14 59.61 55.64 88,100 2,000 5.6
05/02/2024
57.23
 3,711,900 59.08 59.35 57.23 2,300 49,800 -3.1
02/02/2024
59.08
 2,179,500 59.88 59.88 58.82 30,000 8,400 1.5
01/02/2024
59.35
 1,549,600 59.97 60.14 59.35 0 23,100 -1.6
31/01/2024
59.61
 2,734,300 61.38 62.35 59.52 33,200 14,600 1.3
30/01/2024
61.03
 939,300 61.11 61.11 60.32 3,300 22,100 -1.3
29/01/2024
60.85
 1,902,100 59.79 61.38 59.61 44,900 6,400 2.6
26/01/2024
59.79
 780,200 60.05 60.23 59.52 0 1,000 -0.1
25/01/2024
59.88
 1,116,300 59.88 59.88 58.91 0 10,100 -0.7
24/01/2024
59.17
 1,305,600 60.05 60.23 59.17 4,600 483,600 -32.2
23/01/2024
60.05
 925,900 59.97 60.14 59.26 100 37,300 -2.5
22/01/2024
59.97
 1,985,600 61.03 61.11 58.91 600 39,700 -2.6
19/01/2024
60.94
 1,030,100 60.94 61.73 60.23 1,300 53,400 -3.6
18/01/2024
60.58
 1,262,200 60.14 60.94 59.44 54,200 8,500 3.1
17/01/2024
60.05
 954,300 60.32 60.41 59.52 3,600 15,600 -0.8
16/01/2024
60.05
 1,426,500 58.29 60.05 58.29 28,300 14,000 1.0
15/01/2024
58.29
 1,634,200 59.70 60.32 57.85 300 18,600 -1.2
12/01/2024
59.70
 2,059,700 60.05 60.50 58.73 5,200 6,800 -0.1
11/01/2024
60.94
 1,594,700 59.79 60.94 59.17 100 30,200 -2.0
10/01/2024
59.79
 2,920,300 61.47 61.82 59.08 21,200 32,900 -0.8
09/01/2024
61.64
 1,089,400 61.29 62.79 61.11 4,000 7,900 -0.3
08/01/2024
61.73
 1,238,500 61.82 62.61 61.20 0 11,200 -0.8
05/01/2024
61.82
 913,400 61.82 62.35 61.38 200 100 0.0
04/01/2024
61.82
 1,488,800 62.88 63.14 61.64 153,400 12,900 9.9
03/01/2024
62.70
 1,879,800 59.79 63.23 59.79 11,200 12,700 -0.1
02/01/2024
59.79
 1,867,600 60.76 61.82 59.52 9,100 44,400 -2.4
29/12/2023
60.76
 1,071,400 60.58 61.38 60.41 30,000 39,400 -0.6
28/12/2023
60.58
 1,473,200 61.82 61.82 60.14 32,200 16,000 1.1
27/12/2023
61.56
 1,214,100 61.82 61.82 61.03 109,800 17,200 6.4
26/12/2023
61.38
 5,119,200 58.20 61.73 58.20 150,900 416,600 -18.2
25/12/2023
58.11
 1,161,500 57.85 58.73 57.32 6,400 68,600 -4.1
22/12/2023
57.58
 2,770,500 56.52 58.64 56.52 9,600 175,400 -10.9
21/12/2023
56.43
 888,500 56.17 57.23 55.73 34,600 28,900 0.4
20/12/2023
56.34
 751,700 56.52 57.14 56.17 7,700 100,400 -5.9
19/12/2023
56.34
 752,100 56.17 56.52 55.46 0 174,200 -11.0
18/12/2023
56.17
 1,385,100 54.75 56.79 54.40 42,300 26,200 1.0
15/12/2023
54.75
 984,500 54.84 55.46 54.14 32,300 700 2.0
14/12/2023
54.84
 818,300 55.73 56.08 54.67 10,000 14,800 -0.3
13/12/2023
55.11
 1,672,100 56.70 57.23 55.11 17,500 8,500 0.6
12/12/2023
56.61
 696,600 56.34 57.23 55.99 200 6,800 -0.4
11/12/2023
56.34
 1,013,900 56.96 57.32 55.73 100 3,700 -0.2
08/12/2023
56.79
 922,900 58.73 58.73 56.52 3,500 0 0.2
07/12/2023
58.02
 2,756,100 58.38 59.70 56.08 72,200 74,100 -0.1
06/12/2023
58.02
 1,285,400 56.87 58.38 56.70 3,300 100 0.2
05/12/2023
56.87
 1,137,000 57.85 58.11 56.79 7,500 41,200 -2.2
04/12/2023
57.85
 2,632,500 56.17 58.38 55.73 97,600 9,200 5.8
01/12/2023
55.20
 1,564,700 55.11 56.08 54.67 25,100 8,300 1.1
30/11/2023
54.75
 1,518,400 54.75 56.08 54.67 35,500 6,100 1.8
29/11/2023
54.67
 1,054,000 55.11 55.28 54.49 82,300 7,200 4.7

Chính sách bảo mật | Điều khoản sử dụng |