CTCP Xây dựng Coteccons (ctd)

80.40
2.20
(2.81%)
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
(2026-02-11) 		-4.50 -5.44% 15,946,300 -8,200 -0.3
75.20
88.60
80.40
2 tháng
(2026-01-12) 		3.20 4.27% 34,574,100 135,300 12.6
74.10
88.60
80.40
3 tháng
(2025-12-15) 		3.15 4.20% 44,427,200 -158,500 -10.3
72.40
88.60
80.40
6 tháng
(2025-09-15) 		1.11 1.44% 115,110,900 2,069,200 178.3
72.40
97.42
80.40
12 tháng
(2025-03-18) 		-0.11 -0.14% 263,139,400 201,688 124.2
60.52
97.42
80.40
24 tháng
(2024-03-25) 		10.97 16.32% 520,529,000 4,736,177 429.9
54.71
97.42
80.40
36 tháng
(2023-03-29) 		49.51 172.59% 841,626,300 376,328 145.0
28.69
97.42
80.40
60 tháng
(2021-04-08) 		28.73 58.08% 1,126,552,900 3,585,882 326.6
17.53
97.42
80.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
43.88
 943,800 42.91 44.51 42.84 4,700 1,000 0.2
30/08/2023
42.91
 909,300 43.47 43.61 42.01 11,000 4,200 0.4
29/08/2023
43.47
 674,200 43.40 44.09 42.98 0 16,900 -1.1
28/08/2023
43.40
 556,600 43.40 44.09 42.84 0 36,400 -2.3
25/08/2023
43.40
 1,550,100 41.38 44.16 41.24 2,000 28,800 -1.7
24/08/2023
41.38
 729,000 41.03 41.45 40.41 25,700 14,500 0.7
23/08/2023
41.03
 406,700 40.69 41.52 40.41 40,400 2,500 2.2
22/08/2023
40.69
 1,319,100 41.17 41.73 38.60 71,400 100 4.1
21/08/2023
41.17
 693,300 42.42 42.49 40.69 94,900 1,100 5.7
18/08/2023
42.42
 1,744,900 45.55 45.55 42.42 159,700 4,200 9.5
17/08/2023
45.55
 687,900 46.60 46.60 45.55 1,600 25,100 -1.6
16/08/2023
46.60
 1,054,200 46.53 47.50 45.55 156,000 12,900 9.6
15/08/2023
46.53
 778,600 46.81 47.29 46.04 65,700 400 4.4
14/08/2023
46.81
 960,600 46.87 47.57 46.67 207,400 300 14.0
11/08/2023
46.87
 797,100 47.43 47.43 46.18 109,100 18,800 6.1
10/08/2023
47.43
 1,690,000 45.90 47.50 45.55 398,800 0 26.6
09/08/2023
45.90
 622,900 46.46 46.60 45.21 1,400 5,500 -0.3
08/08/2023
46.46
 2,609,000 44.51 47.22 44.02 27,000 916,600 -58.4
07/08/2023
44.51
 1,373,500 44.93 44.93 43.95 6,100 340,900 -21.4
04/08/2023
44.93
 1,058,800 44.51 45.21 44.44 1,800 508,700 -32.6
03/08/2023
44.51
 1,155,700 44.02 45.62 43.95 20,400 517,200 -32.0
02/08/2023
44.02
 2,676,400 46.53 46.53 43.81 8,700 341,200 -21.5
01/08/2023
46.53
 3,449,900 50.00 50.00 46.53 400 1,307,700 -88.0
31/07/2023
50.00
 1,164,100 51.19 52.09 49.10 5,000 600,000 -42.5
28/07/2023
51.19
 1,875,900 47.85 51.19 47.01 0 460,000 -32.0
27/07/2023
47.85
 2,116,800 50.63 50.63 47.29 4,100 400 0.3
26/07/2023
50.63
 871,800 51.47 52.09 49.59 0 5,000 -0.4
25/07/2023
51.47
 1,120,100 51.26 52.09 49.38 900 0 0.1
24/07/2023
51.26
 3,006,800 55.08 55.08 51.26 8,000 4,100 0.3
21/07/2023
55.08
 381,100 54.94 56.26 54.94 900 0 0.1
20/07/2023
54.94
 485,700 54.25 55.64 53.97 4,900 900 0.3
19/07/2023
54.25
 531,800 54.59 54.59 53.90 3,700 8,000 -0.3
18/07/2023
54.59
 324,400 54.25 54.73 54.04 0 900 -0.1
17/07/2023
54.25
 1,405,800 54.59 56.54 54.04 400 4,900 -0.4
14/07/2023
54.59
 587,400 54.04 54.59 53.76 2,500 3,700 -0.1
13/07/2023
54.04
 420,600 54.25 54.87 53.55 1,200 0 0.1
12/07/2023
54.25
 615,400 53.76 54.94 53.48 8,300 400 0.6
11/07/2023
53.76
 875,800 52.16 54.53 52.58 0 1,800 -0.1
10/07/2023
52.16
 652,500 51.47 52.86 51.47 6,100 0 0.5
07/07/2023
51.47
 1,590,200 48.34 51.47 47.78 25,300 10,200 1.0
06/07/2023
48.34
 511,600 48.47 48.82 47.57 1,000 0 0.1
05/07/2023
48.47
 435,800 48.47 49.24 48.34 2,200 6,100 -0.3
04/07/2023
48.47
 469,300 48.68 49.38 47.85 0 25,300 -1.8
03/07/2023
48.68
 454,300 47.92 49.03 47.64 12,600 1,000 0.8
30/06/2023
47.92
 546,400 47.57 48.54 47.01 3,900 2,200 0.1
29/06/2023
47.57
 369,800 48.20 48.20 47.43 200 0 0.0
28/06/2023
48.20
 938,300 47.85 49.93 47.99 0 12,600 -0.9
27/06/2023
47.85
 299,200 48.13 48.13 47.43 0 3,900 -0.3
26/06/2023
48.13
 503,000 48.68 49.17 47.29 3,900 0 0.3
23/06/2023
48.68
 1,180,700 47.08 48.96 46.25 0 200 -0.0
22/06/2023
47.08
 303,300 47.08 47.29 46.46 0 0 0
21/06/2023
47.08
 733,900 45.21 47.36 45.21 11,500 3,400 0.5
20/06/2023
45.21
 236,200 44.65 45.62 44.37 700 0 0.0
19/06/2023
44.65
 863,400 45.69 46.04 43.68 0 500 -0.0
16/06/2023
45.69
 560,100 46.04 46.53 45.48 900 1,700 -0.1
15/06/2023
46.04
 459,300 45.76 46.25 45.21 5,000 0 0.3
14/06/2023
45.76
 921,600 47.29 47.78 45.62 600 1,500 -0.1
13/06/2023
47.29
 749,300 48.54 48.75 47.15 800 0 0.1
12/06/2023
48.54
 1,284,800 46.25 49.45 45.90 0 10,900 -0.7
09/06/2023
46.25
 580,200 45.55 46.25 44.86 60,500 1,300 3.9
08/06/2023
45.55
 447,300 45.62 46.60 45.28 130,200 4,000 8.3
07/06/2023
45.62
 557,800 46.25 46.94 45.41 1,200 0 0.1
06/06/2023
46.25
 832,200 45.07 47.29 44.65 5,700 100 0.4
05/06/2023
45.07
 840,200 44.23 45.69 44.51 245,600 1,800 15.8
02/06/2023
44.23
 485,600 44.51 44.51 44.09 1,800 2,700 -0.1
01/06/2023
44.51
 362,800 44.51 44.93 43.81 0 0 0
31/05/2023
44.51
 551,200 45.55 45.83 44.51 0 2,100 -0.1
30/05/2023
45.55
 839,900 44.30 45.55 43.75 500 8,200 -0.5
29/05/2023
44.30
 388,000 44.51 44.86 44.16 0 4,700 -0.3
26/05/2023
44.51
 406,700 44.51 45.07 43.95 0 8,600 -0.5
25/05/2023
44.51
 312,600 45.07 45.21 44.51 0 0 0
24/05/2023
45.07
 354,300 45.90 46.18 45.07 100 2,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |