CTCP Xây dựng Coteccons (ctd)

58
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
(2026-08-12) 		-4.50 -7.09% 4,659,800 -94,270 0
58
63.50
58
2 tháng
(2026-07-13) 		-8.60 -12.72% 14,562,500 176,058 0
55.10
67.60
58
3 tháng
(2026-06-15) 		-13.30 -18.40% 24,799,900 1,696,566 0
55.10
73.60
58
6 tháng
(2026-03-16) 		-19.86 -25.18% 84,227,500 -2,041,150 42.2
55.10
87.20
58
12 tháng
(2025-09-16) 		-14.42 -19.64% 197,491,600 -260,650 197.7
55.10
92.78
58
24 tháng
(2024-09-23) 		4.78 8.81% 473,794,400 311,138 298.8
54.22
92.78
58
36 tháng
(2023-09-27) 		17.27 41.39% 819,156,900 1,907,924 425.5
40.71
92.78
58
60 tháng
(2021-10-07) 		12.30 26.35% 1,156,062,300 1,842,832 380.3
16.69
92.78
58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
55.28
 358,900 55.73 55.99 55.02 700 0 0.0
05/09/2024
55.73
 248,200 56.70 56.79 55.64 1,300 14,700 -0.9
04/09/2024
56.26
 560,600 55.55 57.14 55.28 10,400 2,700 0.5
30/08/2024
56.08
 305,000 56.34 56.61 56.08 2,100 800 0.1
29/08/2024
56.34
 253,800 56.43 56.43 55.90 13,200 0 0.8
28/08/2024
56.26
 329,300 56.96 56.96 56.08 1,800 4,800 -0.2
27/08/2024
56.70
 323,500 56.70 56.79 56.17 12,800 3,200 0.6
26/08/2024
56.79
 503,000 56.87 57.40 56.26 1,700 7,900 -0.4
23/08/2024
56.26
 513,200 56.26 56.70 55.90 3,600 102,000 -6.3
22/08/2024
56.34
 938,400 57.23 57.23 56.17 1,600 167,800 -10.7
21/08/2024
57.23
 554,400 57.49 58.55 56.87 1,800 143,600 -9.2
20/08/2024
57.76
 873,400 57.32 58.11 56.87 19,000 1,700 1.1
19/08/2024
56.70
 505,800 56.08 57.49 56.08 300 34,300 -2.2
16/08/2024
56.08
 1,049,000 54.05 56.34 54.05 89,000 4,200 5.3
15/08/2024
53.87
 303,900 54.31 54.40 53.61 48,600 2,600 2.8
14/08/2024
54.31
 375,400 54.31 54.49 53.70 97,000 2,500 5.8
13/08/2024
54.14
 479,800 54.49 54.49 53.61 32,600 32,500 0.0
12/08/2024
54.49
 441,600 54.67 54.75 54.05 0 800 -0.0
09/08/2024
54.14
 378,700 54.14 54.31 53.87 2,600 50,200 -2.9
08/08/2024
53.43
 749,300 52.99 55.37 52.90 24,900 47,500 -1.4
07/08/2024
53.25
 432,200 53.87 53.87 52.72 48,000 64,600 -1.0
06/08/2024
53.08
 960,100 52.81 53.70 51.40 188,500 18,300 10.3
05/08/2024
52.37
 1,709,900 55.28 55.90 52.37 900 5,100 -0.3
02/08/2024
56.26
 742,200 56.52 57.23 53.87 26,100 60,800 -2.2
01/08/2024
56.96
 1,267,900 57.58 58.99 56.52 19,400 62,400 -2.8
31/07/2024
57.40
 1,154,600 58.99 59.08 57.40 28,200 38,000 -0.7
30/07/2024
59.35
 482,700 59.61 59.97 57.93 11,700 12,600 -0.1
29/07/2024
59.52
 250,500 60.05 60.05 59.35 11,700 12,600 -0.1
26/07/2024
59.35
 398,300 59.35 59.35 58.46 17,400 600 1.1
25/07/2024
58.73
 360,900 58.73 58.73 57.85 10,100 24,600 -0.9
24/07/2024
58.73
 741,000 57.40 58.73 56.70 39,400 10,700 1.9
23/07/2024
57.85
 742,300 58.99 60.05 57.85 1,900 101,325 -6.7
22/07/2024
58.99
 1,566,600 61.82 61.82 58.99 11,200 174,600 -11.2
19/07/2024
61.73
 1,142,000 63.14 63.32 61.20 10,300 68,000 -4.0
18/07/2024
63.23
 951,900 63.32 63.59 61.82 38,800 30,300 0.6
17/07/2024
63.23
 1,350,700 65.44 65.71 61.64 5,300 35,700 -2.2
16/07/2024
65.18
 878,400 65.00 65.88 64.56 1,200 5,600 -0.3
15/07/2024
64.56
 555,000 65.18 65.44 63.94 100 5,400 -0.4
12/07/2024
65.00
 990,900 64.47 65.79 64.47 138,200 500 10.2
11/07/2024
64.65
 632,600 64.91 65.26 64.65 218,800 400 16.0
10/07/2024
64.47
 817,200 65.71 65.79 64.47 2,000 39,500 -2.8
09/07/2024
65.62
 1,472,100 64.73 66.06 64.12 0 5,300 -0.4
08/07/2024
64.20
 856,800 63.94 64.20 63.32 15,400 3,900 0.8
05/07/2024
63.41
 521,500 63.67 63.94 63.14 17,100 3,100 1.0
04/07/2024
63.59
 596,600 63.76 64.20 63.59 3,000 0 0.2
03/07/2024
63.76
 613,700 63.59 64.38 63.59 15,200 15,500 -0.0
02/07/2024
63.76
 602,200 62.97 64.29 62.97 122,100 3,900 8.5
01/07/2024
62.88
 390,000 62.08 63.14 61.91 12,000 0 0.9
28/06/2024
61.91
 1,862,300 64.12 64.38 61.82 2,400 65,100 -4.5
27/06/2024
64.20
 526,100 64.91 64.91 63.94 35,400 1,200 2.5
26/06/2024
64.56
 1,043,600 64.56 64.65 63.85 200 107,000 -7.8
25/06/2024
64.12
 1,130,100 64.91 65.09 63.76 63,800 3,100 4.4
24/06/2024
64.47
 2,331,500 67.12 67.56 63.76 242,300 6,300 17.4
21/06/2024
67.30
 1,556,900 67.83 68.89 67.03 114,600 23,300 7.0
20/06/2024
67.56
 1,469,300 67.38 68.71 66.94 369,200 7,700 27.7
19/06/2024
67.38
 3,995,400 65.35 68.80 65.09 351,500 2,600 26.4
18/06/2024
64.91
 1,373,900 64.03 65.88 63.85 216,000 1,500 15.8
17/06/2024
63.59
 822,200 64.03 64.20 63.59 200 0 0.0
14/06/2024
64.12
 1,977,700 65.26 66.50 64.12 900 700 0.0
13/06/2024
64.82
 1,087,800 65.62 66.32 64.73 600 142,600 -10.5
12/06/2024
65.35
 781,000 65.35 65.35 64.47 16,900 7,800 0.7
11/06/2024
65.53
 2,160,200 66.15 67.21 65.09 10,500 65,933 -4.2
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

Chính sách bảo mật | Điều khoản sử dụng |