CTCP Xây dựng Coteccons (ctd)

77.90
0.60
(0.78%)
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
(2025-12-29) 		2 2.67% 13,528,800 278,600 22.1
72.40
77.30
77.30
2 tháng
(2025-11-28) 		-3.58 -4.44% 23,651,300 -110,100 -8.4
72.40
82.48
77.30
3 tháng
(2025-10-29) 		-17.04 -18.14% 48,026,400 -17,800 0.4
72.40
97.42
77.30
6 tháng
(2025-07-31) 		0.66 0.87% 115,026,300 1,203,000 105.8
69.75
97.42
77.30
12 tháng
(2025-02-03) 		9.60 14.27% 290,403,500 -234,012 80.8
60.52
97.42
77.30
24 tháng
(2024-02-07) 		15.51 25.27% 562,080,400 5,380,833 477.6
54.71
97.42
77.30
36 tháng
(2023-02-13) 		53.95 235.07% 825,140,200 366,612 140.7
22.95
97.42
77.30
60 tháng
(2021-02-22) 		24.96 48.07% 1,128,143,300 3,490,782 318.0
17.53
97.42
77.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
63.06
 925,900 62.96 63.15 62.22 100 37,300 -2.5
22/01/2024
62.96
 1,985,600 64.08 64.17 61.85 600 39,700 -2.6
19/01/2024
63.98
 1,030,100 63.98 64.82 63.24 1,300 53,400 -3.6
18/01/2024
63.61
 1,262,200 63.15 63.98 62.41 54,200 8,500 3.1
17/01/2024
63.06
 954,300 63.33 63.43 62.50 3,600 15,600 -0.8
16/01/2024
63.06
 1,426,500 61.20 63.06 61.20 28,300 14,000 1.0
15/01/2024
61.20
 1,634,200 62.69 63.33 60.74 300 18,600 -1.2
12/01/2024
62.69
 2,059,700 63.06 63.52 61.67 5,200 6,800 -0.1
11/01/2024
63.98
 1,594,700 62.78 63.98 62.13 100 30,200 -2.0
10/01/2024
62.78
 2,920,300 64.54 64.91 62.04 21,200 32,900 -0.8
09/01/2024
64.73
 1,089,400 64.35 65.93 64.17 4,000 7,900 -0.3
08/01/2024
64.82
 1,238,500 64.91 65.75 64.26 0 11,200 -0.8
05/01/2024
64.91
 913,400 64.91 65.47 64.45 200 100 0.0
04/01/2024
64.91
 1,488,800 66.02 66.30 64.73 153,400 12,900 9.9
03/01/2024
65.84
 1,879,800 62.78 66.39 62.78 11,200 12,700 -0.1
02/01/2024
62.78
 1,867,600 63.80 64.91 62.50 9,100 44,400 -2.4
29/12/2023
63.80
 1,071,400 63.61 64.45 63.43 30,000 39,400 -0.6
28/12/2023
63.61
 1,473,200 64.91 64.91 63.15 32,200 16,000 1.1
27/12/2023
64.63
 1,214,100 64.91 64.91 64.08 109,800 17,200 6.4
26/12/2023
64.45
 5,119,200 61.11 64.82 61.11 150,900 416,600 -18.2
25/12/2023
61.02
 1,161,500 60.74 61.67 60.18 6,400 68,600 -4.1
22/12/2023
60.46
 2,770,500 59.35 61.57 59.35 9,600 175,400 -10.9
21/12/2023
59.25
 888,500 58.98 60.09 58.51 34,600 28,900 0.4
20/12/2023
59.16
 751,700 59.35 60.00 58.98 7,700 100,400 -5.9
19/12/2023
59.16
 752,100 58.98 59.35 58.23 0 174,200 -11.0
18/12/2023
58.98
 1,385,100 57.49 59.63 57.12 42,300 26,200 1.0
15/12/2023
57.49
 984,500 57.59 58.23 56.84 32,300 700 2.0
14/12/2023
57.59
 818,300 58.51 58.88 57.40 10,000 14,800 -0.3
13/12/2023
57.86
 1,672,100 59.53 60.09 57.86 17,500 8,500 0.6
12/12/2023
59.44
 696,600 59.16 60.09 58.79 200 6,800 -0.4
11/12/2023
59.16
 1,013,900 59.81 60.18 58.51 100 3,700 -0.2
08/12/2023
59.63
 922,900 61.67 61.67 59.35 3,500 0 0.2
07/12/2023
60.92
 2,756,100 61.29 62.69 58.88 72,200 74,100 -0.1
06/12/2023
60.92
 1,285,400 59.72 61.29 59.53 3,300 100 0.2
05/12/2023
59.72
 1,137,000 60.74 61.02 59.63 7,500 41,200 -2.2
04/12/2023
60.74
 2,632,500 58.98 61.29 58.51 97,600 9,200 5.8
01/12/2023
57.96
 1,564,700 57.86 58.88 57.40 25,100 8,300 1.1
30/11/2023
57.49
 1,518,400 57.49 58.88 57.40 35,500 6,100 1.8
29/11/2023
57.40
 1,054,000 57.86 58.05 57.21 82,300 7,200 4.7
28/11/2023
57.40
 1,537,800 55.64 57.86 55.36 117,300 7,000 6.7
27/11/2023
55.64
 1,101,100 57.96 58.14 55.64 4,900 7,600 -0.2
24/11/2023
57.96
 3,802,700 56.84 57.96 53.78 10,200 7,000 0.2
23/11/2023
56.94
 2,116,700 61.67 61.67 56.94 12,500 76,900 -4.2
22/11/2023
61.20
 1,675,300 61.20 61.85 59.44 0 11,800 -0.8
21/11/2023
61.02
 3,492,200 58.61 61.67 58.05 600 171,900 -11.1
20/11/2023
57.96
 1,841,600 56.57 58.88 56.38 70,200 3,000 4.2
17/11/2023
57.49
 2,872,000 58.61 59.44 56.66 0 2,100 -0.1
16/11/2023
58.42
 979,800 57.40 58.42 56.66 0 0 0
15/11/2023
57.31
 3,684,500 60.09 60.09 56.38 8,100 72,800 -4.1
14/11/2023
58.79
 1,987,500 57.86 60.46 57.77 3,007 22,666 -1.2
13/11/2023
57.77
 1,481,900 59.35 59.35 56.75 500 22,300 -1.4
10/11/2023
58.42
 3,120,600 56.57 60.65 56.29 13,800 86,800 -4.5
09/11/2023
57.49
 2,183,500 58.05 60.92 57.03 48,800 247,400 -12.5
08/11/2023
58.42
 1,718,900 56.94 58.88 55.82 32,600 70,300 -2.4
07/11/2023
56.66
 3,656,400 54.25 58.23 53.60 59,900 187,400 -7.8
06/11/2023
54.43
 1,225,400 54.99 55.36 53.60 24,300 600 1.4
03/11/2023
53.32
 3,598,100 49.89 53.32 50.63 127,700 55,800 4.1
02/11/2023
49.89
 1,033,000 46.64 49.89 47.29 0 6,600 -0.4
01/11/2023
46.64
 864,700 46.92 47.66 44.74 2,800 10,700 -0.4
31/10/2023
46.92
 1,261,800 48.31 49.61 46.36 47,800 4,000 2.2
30/10/2023
48.31
 1,623,900 50.82 53.32 48.31 9,500 500 0.5
27/10/2023
50.82
 2,007,100 47.57 50.82 47.57 35,700 8,100 1.5
26/10/2023
47.57
 2,120,900 51.00 51.00 47.48 5,300 6,500 -0.1
25/10/2023
51.00
 1,500,700 49.05 52.49 49.52 68,400 21,100 2.6
24/10/2023
49.05
 1,604,200 45.90 49.05 46.23 4,700 7,400 -0.1
23/10/2023
45.90
 461,700 47.29 47.57 44.51 0 33,200 -1.7
20/10/2023
47.29
 636,200 45.62 47.29 44.23 22,100 1,500 1.0
19/10/2023
45.62
 725,900 45.90 46.36 44.32 26,500 2,300 1.2
18/10/2023
45.90
 1,451,300 47.48 47.85 44.42 43,200 7,400 1.8
17/10/2023
47.48
 1,123,000 50.72 51.74 47.48 1,100 0 0.1
16/10/2023
50.72
 787,600 50.91 51.65 49.89 0 9,700 -0.5
13/10/2023
50.91
 908,500 49.89 51.00 49.24 9,100 14,600 -0.3
12/10/2023
49.89
 947,300 50.35 51.09 49.33 0 17,100 -0.9
11/10/2023
50.35
 1,381,800 47.39 50.35 47.39 9,600 3,500 0.3
10/10/2023
47.39
 1,175,700 47.94 49.15 47.29 1,700 2,400 -0.0
09/10/2023
47.94
 606,400 47.76 48.78 47.57 0 500 -0.0
06/10/2023
47.76
 959,500 45.81 47.76 45.07 0 6,600 -0.3
05/10/2023
45.81
 704,300 43.95 45.90 44.05 0 1,300 -0.1
04/10/2023
43.95
 304,100 42.75 44.05 41.73 1,200 0 0.1
03/10/2023
42.75
 326,000 44.32 44.32 41.73 400 900 -0.0
02/10/2023
44.32
 239,100 44.32 44.97 44.32 0 8,200 -0.4
29/09/2023
44.32
 318,800 44.79 45.44 43.77 1,500 50,000 -2.3
28/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
28/09/2023
44.79
 519,800 43.81 45.99 44.51 3,000 6,800 -0.2
27/09/2023
43.81
 725,500 44.09 44.86 42.08 28,400 17,300 0.7
26/09/2023
44.09
 763,600 44.30 45.00 43.33 258,200 1,600 16.4
25/09/2023
44.30
 1,541,700 47.57 47.99 44.30 25,900 22,700 0.2
22/09/2023
47.57
 2,090,000 49.10 49.10 45.76 30,300 200 2.1
21/09/2023
49.10
 685,900 50.07 50.35 49.10 800 18,500 -1.3
20/09/2023
50.07
 1,006,200 49.03 50.07 48.68 1,300 10,600 -0.7
19/09/2023
49.03
 873,500 49.24 49.73 48.40 4,400 35,500 -2.2
18/09/2023
49.24
 2,120,000 46.94 49.93 47.01 0 0 0
15/09/2023
46.94
 945,400 45.34 47.22 45.34 19,700 2,800 1.1
14/09/2023
45.34
 720,100 46.46 46.60 45.21 0 3,600 -0.2
13/09/2023
46.46
 1,191,100 46.04 47.29 45.55 11,400 4,100 0.5
12/09/2023
46.04
 488,600 44.86 46.04 44.72 52,400 0 3.4
11/09/2023
44.86
 1,012,000 46.46 46.81 44.72 8,900 74,400 -4.3
08/09/2023
46.46
 915,100 46.18 47.43 45.62 3,700 1,700 0.1
07/09/2023
46.18
 768,400 46.60 47.15 45.69 0 2,700 -0.2
06/09/2023
46.60
 904,000 45.41 47.01 45.00 2,800 500 0.2
05/09/2023
45.41
 1,006,000 43.88 45.62 44.30 4,600 2,300 0.1

Chính sách bảo mật | Điều khoản sử dụng |