CTCP Xây dựng Coteccons (ctd)

60.10
1
(1.69%)
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
(2026-06-30) 		-15.30 -21.05% 11,592,300 1,510,790 0
55.10
72.70
59.10
2 tháng
(2026-06-01) 		-14.80 -20.50% 20,907,900 2,249,104 0
55.10
73.60
59.10
3 tháng
(2026-05-04) 		-28.60 -33.26% 48,476,400 -2,419,039 0
55.10
86.60
59.10
6 tháng
(2026-02-02) 		-17.55 -23.42% 100,016,000 -1,670,427 49.5
55.10
87.20
59.10
12 tháng
(2025-08-04) 		-15.39 -21.14% 215,670,200 -804,627 129.0
55.10
92.78
59.10
24 tháng
(2024-08-09) 		3.26 6.03% 479,313,900 328,561 280.7
52.11
92.78
59.10
36 tháng
(2023-08-15) 		13.09 29.54% 839,780,300 2,931,647 470.9
38.75
92.78
59.10
60 tháng
(2021-08-25) 		14.85 34.91% 1,157,487,100 3,083,955 445.5
16.69
92.78
59.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |