CTCP Xây dựng Coteccons (ctd)

84.50
0.40
(0.48%)
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
(2025-11-04) 		-9.30 -9.86% 18,929,000 37,900 3.1
83.90
96.80
84.10
2 tháng
(2025-10-06) 		1.90 2.29% 52,623,000 980,000 86.5
79
103.50
84.10
3 tháng
(2025-09-05) 		7.50 9.68% 69,698,000 2,220,100 187.9
75
103.50
84.10
6 tháng
(2025-06-09) 		5.70 7.19% 142,776,000 419,594 49.8
74.10
103.50
84.10
12 tháng
(2024-12-09) 		18.20 27.25% 297,417,900 -9,546 97.0
64.30
103.50
84.10
24 tháng
(2023-12-15) 		23.92 39.16% 600,524,800 4,412,333 414.7
58.13
103.50
84.10
36 tháng
(2022-12-20) 		59.36 231.52% 812,951,900 437,606 146.2
24.05
103.50
84.10
60 tháng
(2020-12-30) 		27.27 47.25% 1,144,391,600 2,972,002 278.7
18.62
103.50
84.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
61.57
 1,564,700 61.48 62.56 60.98 25,100 8,300 1.1
30/11/2023
61.08
 1,518,400 61.08 62.56 60.98 35,500 6,100 1.8
29/11/2023
60.98
 1,054,000 61.48 61.67 60.79 82,300 7,200 4.7
28/11/2023
60.98
 1,537,800 59.11 61.48 58.82 117,300 7,000 6.7
27/11/2023
59.11
 1,101,100 61.57 61.77 59.11 4,900 7,600 -0.2
24/11/2023
61.57
 3,802,700 60.39 61.57 57.14 10,200 7,000 0.2
23/11/2023
60.49
 2,116,700 65.51 65.51 60.49 12,500 76,900 -4.2
22/11/2023
65.02
 1,675,300 65.02 65.71 63.15 0 11,800 -0.8
21/11/2023
64.83
 3,492,200 62.26 65.51 61.67 600 171,900 -11.1
20/11/2023
61.57
 1,841,600 60.10 62.56 59.90 70,200 3,000 4.2
17/11/2023
61.08
 2,872,000 62.26 63.15 60.19 0 2,100 -0.1
16/11/2023
62.07
 979,800 60.98 62.07 60.19 0 0 0
15/11/2023
60.88
 3,684,500 63.84 63.84 59.90 8,100 72,800 -4.1
14/11/2023
62.46
 1,987,500 61.48 64.23 61.38 3,007 22,666 -1.2
13/11/2023
61.38
 1,481,900 63.05 63.05 60.29 500 22,300 -1.4
10/11/2023
62.07
 3,120,600 60.10 64.43 59.80 13,800 86,800 -4.5
09/11/2023
61.08
 2,183,500 61.67 64.73 60.59 48,800 247,400 -12.5
08/11/2023
62.07
 1,718,900 60.49 62.56 59.31 32,600 70,300 -2.4
07/11/2023
60.19
 3,656,400 57.63 61.87 56.94 59,900 187,400 -7.8
06/11/2023
57.83
 1,225,400 58.42 58.82 56.94 24,300 600 1.4
03/11/2023
56.65
 3,598,100 53.00 56.65 53.79 127,700 55,800 4.1
02/11/2023
53.00
 1,033,000 49.55 53.00 50.24 0 6,600 -0.4
01/11/2023
49.55
 864,700 49.85 50.64 47.54 2,800 10,700 -0.4
31/10/2023
49.85
 1,261,800 51.33 52.71 49.26 47,800 4,000 2.2
30/10/2023
51.33
 1,623,900 53.99 56.65 51.33 9,500 500 0.5
27/10/2023
53.99
 2,007,100 50.54 53.99 50.54 35,700 8,100 1.5
26/10/2023
50.54
 2,120,900 54.19 54.19 50.44 5,300 6,500 -0.1
25/10/2023
54.19
 1,500,700 52.12 55.76 52.61 68,400 21,100 2.6
24/10/2023
52.12
 1,604,200 48.77 52.12 49.11 4,700 7,400 -0.1
23/10/2023
48.77
 461,700 50.24 50.54 47.29 0 33,200 -1.7
20/10/2023
50.24
 636,200 48.47 50.24 46.99 22,100 1,500 1.0
19/10/2023
48.47
 725,900 48.77 49.26 47.09 26,500 2,300 1.2
18/10/2023
48.77
 1,451,300 50.44 50.84 47.19 43,200 7,400 1.8
17/10/2023
50.44
 1,123,000 53.89 54.97 50.44 1,100 0 0.1
16/10/2023
53.89
 787,600 54.09 54.87 53.00 0 9,700 -0.5
13/10/2023
54.09
 908,500 53.00 54.19 52.31 9,100 14,600 -0.3
12/10/2023
53.00
 947,300 53.50 54.28 52.41 0 17,100 -0.9
11/10/2023
53.50
 1,381,800 50.34 53.50 50.34 9,600 3,500 0.3
10/10/2023
50.34
 1,175,700 50.93 52.21 50.24 1,700 2,400 -0.0
09/10/2023
50.93
 606,400 50.74 51.82 50.54 0 500 -0.0
06/10/2023
50.74
 959,500 48.67 50.74 47.88 0 6,600 -0.3
05/10/2023
48.67
 704,300 46.70 48.77 46.80 0 1,300 -0.1
04/10/2023
46.70
 304,100 45.42 46.80 44.33 1,200 0 0.1
03/10/2023
45.42
 326,000 47.09 47.09 44.33 400 900 -0.0
02/10/2023
47.09
 239,100 47.09 47.78 47.09 0 8,200 -0.4
29/09/2023
47.09
 318,800 47.58 48.27 46.50 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
47.58
 519,800 46.55 48.87 47.29 3,000 6,800 -0.2
27/09/2023
46.55
 725,500 46.85 47.66 44.70 28,400 17,300 0.7
26/09/2023
46.85
 763,600 47.07 47.81 46.03 258,200 1,600 16.4
25/09/2023
47.07
 1,541,700 50.54 50.98 47.07 25,900 22,700 0.2
22/09/2023
50.54
 2,090,000 52.17 52.17 48.62 30,300 200 2.1
21/09/2023
52.17
 685,900 53.20 53.50 52.17 800 18,500 -1.3
20/09/2023
53.20
 1,006,200 52.09 53.20 51.72 1,300 10,600 -0.7
19/09/2023
52.09
 873,500 52.31 52.83 51.43 4,400 35,500 -2.2
18/09/2023
52.31
 2,120,000 49.88 53.05 49.95 0 0 0
15/09/2023
49.88
 945,400 48.18 50.17 48.18 19,700 2,800 1.1
14/09/2023
48.18
 720,100 49.36 49.51 48.03 0 3,600 -0.2
13/09/2023
49.36
 1,191,100 48.91 50.24 48.40 11,400 4,100 0.5
12/09/2023
48.91
 488,600 47.66 48.91 47.51 52,400 0 3.4
11/09/2023
47.66
 1,012,000 49.36 49.73 47.51 8,900 74,400 -4.3
08/09/2023
49.36
 915,100 49.06 50.39 48.47 3,700 1,700 0.1
07/09/2023
49.06
 768,400 49.51 50.10 48.55 0 2,700 -0.2
06/09/2023
49.51
 904,000 48.25 49.95 47.81 2,800 500 0.2
05/09/2023
48.25
 1,006,000 46.62 48.47 47.07 4,600 2,300 0.1
31/08/2023
46.62
 943,800 45.59 47.29 45.52 4,700 1,000 0.2
30/08/2023
45.59
 909,300 46.18 46.33 44.63 11,000 4,200 0.4
29/08/2023
46.18
 674,200 46.11 46.85 45.66 0 16,900 -1.1
28/08/2023
46.11
 556,600 46.11 46.85 45.52 0 36,400 -2.3
25/08/2023
46.11
 1,550,100 43.96 46.92 43.82 2,000 28,800 -1.7
24/08/2023
43.96
 729,000 43.59 44.04 42.93 25,700 14,500 0.7
23/08/2023
43.59
 406,700 43.23 44.11 42.93 40,400 2,500 2.2
22/08/2023
43.23
 1,319,100 43.74 44.33 41.01 71,400 100 4.1
21/08/2023
43.74
 693,300 45.07 45.15 43.23 94,900 1,100 5.7
18/08/2023
45.07
 1,744,900 48.40 48.40 45.07 159,700 4,200 9.5
17/08/2023
48.40
 687,900 49.51 49.51 48.40 1,600 25,100 -1.6
16/08/2023
49.51
 1,054,200 49.43 50.47 48.40 156,000 12,900 9.6
15/08/2023
49.43
 778,600 49.73 50.24 48.91 65,700 400 4.4
14/08/2023
49.73
 960,600 49.80 50.54 49.58 207,400 300 14.0
11/08/2023
49.80
 797,100 50.39 50.39 49.06 109,100 18,800 6.1
10/08/2023
50.39
 1,690,000 48.77 50.47 48.40 398,800 0 26.6
09/08/2023
48.77
 622,900 49.36 49.51 48.03 1,400 5,500 -0.3
08/08/2023
49.36
 2,609,000 47.29 50.17 46.77 27,000 916,600 -58.4
07/08/2023
47.29
 1,373,500 47.73 47.73 46.70 6,100 340,900 -21.4
04/08/2023
47.73
 1,058,800 47.29 48.03 47.22 1,800 508,700 -32.6
03/08/2023
47.29
 1,155,700 46.77 48.47 46.70 20,400 517,200 -32.0
02/08/2023
46.77
 2,676,400 49.43 49.43 46.55 8,700 341,200 -21.5
01/08/2023
49.43
 3,449,900 53.13 53.13 49.43 400 1,307,700 -88.0
31/07/2023
53.13
 1,164,100 54.38 55.34 52.17 5,000 600,000 -42.5
28/07/2023
54.38
 1,875,900 50.84 54.38 49.95 0 460,000 -32.0
27/07/2023
50.84
 2,116,800 53.79 53.79 50.24 4,100 400 0.3
26/07/2023
53.79
 871,800 54.68 55.34 52.68 0 5,000 -0.4
25/07/2023
54.68
 1,120,100 54.46 55.34 52.46 900 0 0.1
24/07/2023
54.46
 3,006,800 58.52 58.52 54.46 8,000 4,100 0.3
21/07/2023
58.52
 381,100 58.37 59.78 58.37 900 0 0.1
20/07/2023
58.37
 485,700 57.63 59.11 57.34 4,900 900 0.3
19/07/2023
57.63
 531,800 58.00 58.00 57.26 3,700 8,000 -0.3
18/07/2023
58.00
 324,400 57.63 58.15 57.41 0 900 -0.1
17/07/2023
57.63
 1,405,800 58.00 60.07 57.41 400 4,900 -0.4
14/07/2023
58.00
 587,400 57.41 58.00 57.12 2,500 3,700 -0.1
13/07/2023
57.41
 420,600 57.63 58.30 56.89 1,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |