CTCP Xây dựng Coteccons (ctd)

70.80
-0.80
(-1.12%)
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
(2026-05-13) 		-3 -4.02% 18,265,300 -2,460,635 0
70
77.70
70.80
2 tháng
(2026-04-13) 		-7.35 -9.31% 41,969,400 -4,488,530 0
70
87.20
70.80
3 tháng
(2026-03-16) 		-7.26 -9.20% 58,912,700 -3,781,355 42.2
70
87.20
70.80
6 tháng
(2025-12-15) 		0.13 0.18% 103,942,800 -3,980,155 28.7
68.95
87.20
70.80
12 tháng
(2025-06-17) 		-2.09 -2.83% 245,170,500 -3,648,261 71.6
66.42
92.78
70.80
24 tháng
(2024-06-24) 		7.13 11.06% 493,278,700 -1,357,692 307.0
52.11
92.78
70.80
36 tháng
(2023-06-28) 		25.70 55.99% 861,067,000 -3,336,181 188.9
38.75
92.78
70.80
60 tháng
(2021-07-08) 		30.56 74.44% 1,155,557,400 694,527 423.9
16.69
92.78
70.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2024
65.71
 1,831,500 64.47 66.06 64.29 186,900 500 13.8
07/06/2024
64.12
 882,500 64.20 64.20 63.32 111,200 53 8.0
06/06/2024
63.85
 1,179,200 63.85 64.38 63.23 242,400 300 17.6
05/06/2024
63.85
 1,417,200 64.73 64.82 63.85 9,700 0 0.7
04/06/2024
64.47
 1,666,400 64.91 66.59 64.47 15,900 75,500 -4.5
03/06/2024
64.56
 999,700 64.91 64.91 64.12 5,800 2,300 0.3
31/05/2024
64.03
 1,125,800 63.94 64.03 62.97 11,200 2,700 0.6
30/05/2024
63.94
 2,095,500 64.82 65.00 62.61 107,200 35,900 5.2
29/05/2024
65.18
 1,871,800 66.41 66.50 64.56 219,200 82,200 10.3
28/05/2024
66.41
 3,618,500 63.94 67.12 62.97 160,100 3,600 11.6
27/05/2024
62.97
 878,800 62.70 63.32 61.47 53,200 0 3.7
24/05/2024
63.14
 2,049,300 64.03 64.47 61.11 214,000 24,400 13.6
23/05/2024
64.47
 1,410,200 63.41 64.47 62.88 4,600 17,200 -0.9
22/05/2024
63.41
 1,495,900 64.47 64.65 63.14 105,500 65,000 2.9
21/05/2024
64.38
 2,782,500 62.44 65.53 61.91 100,000 64,100 2.5
20/05/2024
62.44
 1,381,700 63.32 63.41 62.44 182,300 132,700 3.5
17/05/2024
62.44
 2,365,500 60.50 62.61 60.41 177,900 127,300 3.5
16/05/2024
60.05
 1,201,200 60.58 61.11 59.79 2,900 204,500 -13.8
15/05/2024
60.23
 2,074,000 59.70 61.73 59.35 3,600 122,700 -8.2
14/05/2024
59.52
 641,700 59.17 59.97 58.99 7,800 114,500 -7.2
13/05/2024
59.17
 760,800 60.05 60.50 59.17 5,200 114,200 -7.4
10/05/2024
60.23
 657,600 60.23 60.50 59.35 2,400 14,700 -0.8
09/05/2024
60.14
 1,179,700 60.76 61.91 59.79 0 84,900 -5.8
08/05/2024
60.41
 726,500 60.67 60.67 59.44 2,300 19,000 -1.1
07/05/2024
60.67
 1,438,700 59.52 60.94 59.44 40,100 16,300 1.6
06/05/2024
59.35
 1,256,000 59.08 59.61 58.46 37,300 2,000 2.4
03/05/2024
58.29
 606,700 59.08 59.52 58.11 3,000 20,300 -1.2
02/05/2024
58.73
 435,800 58.99 58.99 58.11 0 6,500 -0.4
26/04/2024
58.55
 1,512,400 58.82 59.61 58.29 17,000 41,000 -1.6
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

Chính sách bảo mật | Điều khoản sử dụng |