CTCP Xây dựng Coteccons (ctd)

86.80
0.80
(0.93%)
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
(2026-03-30) 		6 7.50% 18,801,900 593,693 35.0
74.86
87.20
86.80
2 tháng
(2026-03-02) 		2.19 2.61% 37,578,300 612,193 37.1
71.62
87.20
86.80
3 tháng
(2026-01-29) 		13.71 18.97% 52,801,800 511,693 30.9
71.62
87.20
86.80
6 tháng
(2025-10-31) 		-6.78 -7.31% 98,354,700 588,293 38.6
68.95
92.78
86.80
12 tháng
(2025-05-05) 		13.39 18.44% 249,630,800 742,353 156.9
66.42
92.78
86.80
24 tháng
(2024-05-09) 		25.86 42.99% 512,406,400 4,573,470 419.3
52.11
92.78
86.80
36 tháng
(2023-05-15) 		44.14 105.44% 848,266,700 1,415,167 207.9
38.75
92.78
86.80
60 tháng
(2021-05-25) 		48.15 127.23% 1,137,957,300 4,642,975 392.5
16.69
92.78
86.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
54.67
 1,537,800 52.99 55.11 52.72 117,300 7,000 6.7
27/11/2023
52.99
 1,101,100 55.20 55.37 52.99 4,900 7,600 -0.2
24/11/2023
55.20
 3,802,700 54.14 55.20 51.22 10,200 7,000 0.2
23/11/2023
54.22
 2,116,700 58.73 58.73 54.22 12,500 76,900 -4.2
22/11/2023
58.29
 1,675,300 58.29 58.91 56.61 0 11,800 -0.8
21/11/2023
58.11
 3,492,200 55.81 58.73 55.28 600 171,900 -11.1
20/11/2023
55.20
 1,841,600 53.87 56.08 53.70 70,200 3,000 4.2
17/11/2023
54.75
 2,872,000 55.81 56.61 53.96 0 2,100 -0.1
16/11/2023
55.64
 979,800 54.67 55.64 53.96 0 0 0
15/11/2023
54.58
 3,684,500 57.23 57.23 53.70 8,100 72,800 -4.1
14/11/2023
55.99
 1,987,500 55.11 57.58 55.02 3,007 22,666 -1.2
13/11/2023
55.02
 1,481,900 56.52 56.52 54.05 500 22,300 -1.4
10/11/2023
55.64
 3,120,600 53.87 57.76 53.61 13,800 86,800 -4.5
09/11/2023
54.75
 2,183,500 55.28 58.02 54.31 48,800 247,400 -12.5
08/11/2023
55.64
 1,718,900 54.22 56.08 53.17 32,600 70,300 -2.4
07/11/2023
53.96
 3,656,400 51.66 55.46 51.05 59,900 187,400 -7.8
06/11/2023
51.84
 1,225,400 52.37 52.72 51.05 24,300 600 1.4
03/11/2023
50.78
 3,598,100 47.51 50.78 48.22 127,700 55,800 4.1
02/11/2023
47.51
 1,033,000 44.42 47.51 45.04 0 6,600 -0.4
01/11/2023
44.42
 864,700 44.69 45.39 42.61 2,800 10,700 -0.4
31/10/2023
44.69
 1,261,800 46.01 47.25 44.16 47,800 4,000 2.2
30/10/2023
46.01
 1,623,900 48.40 50.78 46.01 9,500 500 0.5
27/10/2023
48.40
 2,007,100 45.31 48.40 45.31 35,700 8,100 1.5
26/10/2023
45.31
 2,120,900 48.57 48.57 45.22 5,300 6,500 -0.1
25/10/2023
48.57
 1,500,700 46.72 49.99 47.16 68,400 21,100 2.6
24/10/2023
46.72
 1,604,200 43.72 46.72 44.02 4,700 7,400 -0.1
23/10/2023
43.72
 461,700 45.04 45.31 42.39 0 33,200 -1.7
20/10/2023
45.04
 636,200 43.45 45.04 42.13 22,100 1,500 1.0
19/10/2023
43.45
 725,900 43.72 44.16 42.21 26,500 2,300 1.2
18/10/2023
43.72
 1,451,300 45.22 45.57 42.30 43,200 7,400 1.8
17/10/2023
45.22
 1,123,000 48.31 49.28 45.22 1,100 0 0.1
16/10/2023
48.31
 787,600 48.48 49.19 47.51 0 9,700 -0.5
13/10/2023
48.48
 908,500 47.51 48.57 46.89 9,100 14,600 -0.3
12/10/2023
47.51
 947,300 47.95 48.66 46.98 0 17,100 -0.9
11/10/2023
47.95
 1,381,800 45.13 47.95 45.13 9,600 3,500 0.3
10/10/2023
45.13
 1,175,700 45.66 46.81 45.04 1,700 2,400 -0.0
09/10/2023
45.66
 606,400 45.48 46.45 45.31 0 500 -0.0
06/10/2023
45.48
 959,500 43.63 45.48 42.92 0 6,600 -0.3
05/10/2023
43.63
 704,300 41.86 43.72 41.95 0 1,300 -0.1
04/10/2023
41.86
 304,100 40.71 41.95 39.74 1,200 0 0.1
03/10/2023
40.71
 326,000 42.21 42.21 39.74 400 900 -0.0
02/10/2023
42.21
 239,100 42.21 42.83 42.21 0 8,200 -0.4
29/09/2023
42.21
 318,800 42.66 43.27 41.68 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
42.66
 519,800 41.73 43.80 42.39 3,000 6,800 -0.2
27/09/2023
41.73
 725,500 41.99 42.72 40.07 28,400 17,300 0.7
26/09/2023
41.99
 763,600 42.19 42.85 41.26 258,200 1,600 16.4
25/09/2023
42.19
 1,541,700 45.31 45.70 42.19 25,900 22,700 0.2
22/09/2023
45.31
 2,090,000 46.76 46.76 43.58 30,300 200 2.1
21/09/2023
46.76
 685,900 47.69 47.95 46.76 800 18,500 -1.3
20/09/2023
47.69
 1,006,200 46.70 47.69 46.36 1,300 10,600 -0.7
19/09/2023
46.70
 873,500 46.89 47.36 46.10 4,400 35,500 -2.2
18/09/2023
46.89
 2,120,000 44.71 47.56 44.78 0 0 0
15/09/2023
44.71
 945,400 43.19 44.97 43.19 19,700 2,800 1.1
14/09/2023
43.19
 720,100 44.25 44.38 43.05 0 3,600 -0.2
13/09/2023
44.25
 1,191,100 43.85 45.04 43.38 11,400 4,100 0.5
12/09/2023
43.85
 488,600 42.72 43.85 42.59 52,400 0 3.4
11/09/2023
42.72
 1,012,000 44.25 44.58 42.59 8,900 74,400 -4.3
08/09/2023
44.25
 915,100 43.98 45.17 43.45 3,700 1,700 0.1
07/09/2023
43.98
 768,400 44.38 44.91 43.52 0 2,700 -0.2
06/09/2023
44.38
 904,000 43.25 44.78 42.85 2,800 500 0.2
05/09/2023
43.25
 1,006,000 41.79 43.45 42.19 4,600 2,300 0.1
31/08/2023
41.79
 943,800 40.87 42.39 40.80 4,700 1,000 0.2
30/08/2023
40.87
 909,300 41.40 41.53 40.01 11,000 4,200 0.4
29/08/2023
41.40
 674,200 41.33 41.99 40.93 0 16,900 -1.1
28/08/2023
41.33
 556,600 41.33 41.99 40.80 0 36,400 -2.3
25/08/2023
41.33
 1,550,100 39.41 42.06 39.28 2,000 28,800 -1.7
24/08/2023
39.41
 729,000 39.08 39.48 38.48 25,700 14,500 0.7
23/08/2023
39.08
 406,700 38.75 39.54 38.48 40,400 2,500 2.2
22/08/2023
38.75
 1,319,100 39.21 39.74 36.76 71,400 100 4.1
21/08/2023
39.21
 693,300 40.40 40.47 38.75 94,900 1,100 5.7
18/08/2023
40.40
 1,744,900 43.38 43.38 40.40 159,700 4,200 9.5
17/08/2023
43.38
 687,900 44.38 44.38 43.38 1,600 25,100 -1.6
16/08/2023
44.38
 1,054,200 44.31 45.24 43.38 156,000 12,900 9.6
15/08/2023
44.31
 778,600 44.58 45.04 43.85 65,700 400 4.4
14/08/2023
44.58
 960,600 44.64 45.31 44.44 207,400 300 14.0
11/08/2023
44.64
 797,100 45.17 45.17 43.98 109,100 18,800 6.1
10/08/2023
45.17
 1,690,000 43.72 45.24 43.38 398,800 0 26.6
09/08/2023
43.72
 622,900 44.25 44.38 43.05 1,400 5,500 -0.3
08/08/2023
44.25
 2,609,000 42.39 44.97 41.93 27,000 916,600 -58.4
07/08/2023
42.39
 1,373,500 42.79 42.79 41.86 6,100 340,900 -21.4
04/08/2023
42.79
 1,058,800 42.39 43.05 42.32 1,800 508,700 -32.6
03/08/2023
42.39
 1,155,700 41.93 43.45 41.86 20,400 517,200 -32.0
02/08/2023
41.93
 2,676,400 44.31 44.31 41.73 8,700 341,200 -21.5
01/08/2023
44.31
 3,449,900 47.62 47.62 44.31 400 1,307,700 -88.0
31/07/2023
47.62
 1,164,100 48.75 49.61 46.76 5,000 600,000 -42.5
28/07/2023
48.75
 1,875,900 45.57 48.75 44.78 0 460,000 -32.0
27/07/2023
45.57
 2,116,800 48.22 48.22 45.04 4,100 400 0.3
26/07/2023
48.22
 871,800 49.01 49.61 47.23 0 5,000 -0.4
25/07/2023
49.01
 1,120,100 48.82 49.61 47.03 900 0 0.1
24/07/2023
48.82
 3,006,800 52.46 52.46 48.82 8,000 4,100 0.3
21/07/2023
52.46
 381,100 52.33 53.58 52.33 900 0 0.1
20/07/2023
52.33
 485,700 51.66 52.99 51.40 4,900 900 0.3
19/07/2023
51.66
 531,800 52.00 52.00 51.33 3,700 8,000 -0.3
18/07/2023
52.00
 324,400 51.66 52.13 51.47 0 900 -0.1
17/07/2023
51.66
 1,405,800 52.00 53.85 51.47 400 4,900 -0.4
14/07/2023
52.00
 587,400 51.47 52.00 51.20 2,500 3,700 -0.1
13/07/2023
51.47
 420,600 51.66 52.26 51.00 1,200 0 0.1
12/07/2023
51.66
 615,400 51.20 52.33 50.94 8,300 400 0.6
11/07/2023
51.20
 875,800 49.68 51.93 50.07 0 1,800 -0.1
10/07/2023
49.68
 652,500 49.01 50.34 49.01 6,100 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |