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)
04/03/2024
63.59
 3,901,300 63.41 64.82 63.14 352,300 40,900 22.7
01/03/2024
60.94
 4,060,400 58.99 60.94 58.99 441,800 38,000 27.6
29/02/2024
58.91
 1,474,400 59.52 59.52 58.38 6,230 18,700 -0.8
28/02/2024
59.35
 1,685,300 59.61 60.23 58.82 46,600 26,800 1.3
27/02/2024
59.44
 1,796,100 58.46 59.44 57.85 357,400 105,366 16.9
26/02/2024
57.93
 1,957,600 58.29 58.55 57.40 128,500 5,300 8.1
23/02/2024
58.11
 3,906,000 60.76 60.85 58.11 158,500 293,900 -9.2
22/02/2024
60.85
 1,818,900 60.58 61.56 60.58 269,700 0 18.6
21/02/2024
60.67
 1,626,700 60.94 61.29 60.14 2,400 200,000 -13.6
20/02/2024
60.76
 4,116,400 58.55 61.38 58.38 293,800 239,466 3.8
19/02/2024
58.55
 1,482,400 58.64 58.99 58.29 6,000 17,300 -0.7
16/02/2024
58.55
 1,189,700 59.61 59.61 58.55 300 78,000 -5.2
15/02/2024
59.17
 1,382,000 58.99 59.35 58.46 6,200 3,500 0.2
07/02/2024
58.46
 911,500 59.08 59.35 58.46 0 50,400 -3.3
06/02/2024
58.73
 2,289,400 57.14 59.61 55.64 88,100 2,000 5.6
05/02/2024
57.23
 3,711,900 59.08 59.35 57.23 2,300 49,800 -3.1
02/02/2024
59.08
 2,179,500 59.88 59.88 58.82 30,000 8,400 1.5
01/02/2024
59.35
 1,549,600 59.97 60.14 59.35 0 23,100 -1.6
31/01/2024
59.61
 2,734,300 61.38 62.35 59.52 33,200 14,600 1.3
30/01/2024
61.03
 939,300 61.11 61.11 60.32 3,300 22,100 -1.3
29/01/2024
60.85
 1,902,100 59.79 61.38 59.61 44,900 6,400 2.6
26/01/2024
59.79
 780,200 60.05 60.23 59.52 0 1,000 -0.1
25/01/2024
59.88
 1,116,300 59.88 59.88 58.91 0 10,100 -0.7
24/01/2024
59.17
 1,305,600 60.05 60.23 59.17 4,600 483,600 -32.2
23/01/2024
60.05
 925,900 59.97 60.14 59.26 100 37,300 -2.5
22/01/2024
59.97
 1,985,600 61.03 61.11 58.91 600 39,700 -2.6
19/01/2024
60.94
 1,030,100 60.94 61.73 60.23 1,300 53,400 -3.6
18/01/2024
60.58
 1,262,200 60.14 60.94 59.44 54,200 8,500 3.1
17/01/2024
60.05
 954,300 60.32 60.41 59.52 3,600 15,600 -0.8
16/01/2024
60.05
 1,426,500 58.29 60.05 58.29 28,300 14,000 1.0
15/01/2024
58.29
 1,634,200 59.70 60.32 57.85 300 18,600 -1.2
12/01/2024
59.70
 2,059,700 60.05 60.50 58.73 5,200 6,800 -0.1
11/01/2024
60.94
 1,594,700 59.79 60.94 59.17 100 30,200 -2.0
10/01/2024
59.79
 2,920,300 61.47 61.82 59.08 21,200 32,900 -0.8
09/01/2024
61.64
 1,089,400 61.29 62.79 61.11 4,000 7,900 -0.3
08/01/2024
61.73
 1,238,500 61.82 62.61 61.20 0 11,200 -0.8
05/01/2024
61.82
 913,400 61.82 62.35 61.38 200 100 0.0
04/01/2024
61.82
 1,488,800 62.88 63.14 61.64 153,400 12,900 9.9
03/01/2024
62.70
 1,879,800 59.79 63.23 59.79 11,200 12,700 -0.1
02/01/2024
59.79
 1,867,600 60.76 61.82 59.52 9,100 44,400 -2.4
29/12/2023
60.76
 1,071,400 60.58 61.38 60.41 30,000 39,400 -0.6
28/12/2023
60.58
 1,473,200 61.82 61.82 60.14 32,200 16,000 1.1
27/12/2023
61.56
 1,214,100 61.82 61.82 61.03 109,800 17,200 6.4
26/12/2023
61.38
 5,119,200 58.20 61.73 58.20 150,900 416,600 -18.2
25/12/2023
58.11
 1,161,500 57.85 58.73 57.32 6,400 68,600 -4.1
22/12/2023
57.58
 2,770,500 56.52 58.64 56.52 9,600 175,400 -10.9
21/12/2023
56.43
 888,500 56.17 57.23 55.73 34,600 28,900 0.4
20/12/2023
56.34
 751,700 56.52 57.14 56.17 7,700 100,400 -5.9
19/12/2023
56.34
 752,100 56.17 56.52 55.46 0 174,200 -11.0
18/12/2023
56.17
 1,385,100 54.75 56.79 54.40 42,300 26,200 1.0
15/12/2023
54.75
 984,500 54.84 55.46 54.14 32,300 700 2.0
14/12/2023
54.84
 818,300 55.73 56.08 54.67 10,000 14,800 -0.3
13/12/2023
55.11
 1,672,100 56.70 57.23 55.11 17,500 8,500 0.6
12/12/2023
56.61
 696,600 56.34 57.23 55.99 200 6,800 -0.4
11/12/2023
56.34
 1,013,900 56.96 57.32 55.73 100 3,700 -0.2
08/12/2023
56.79
 922,900 58.73 58.73 56.52 3,500 0 0.2
07/12/2023
58.02
 2,756,100 58.38 59.70 56.08 72,200 74,100 -0.1
06/12/2023
58.02
 1,285,400 56.87 58.38 56.70 3,300 100 0.2
05/12/2023
56.87
 1,137,000 57.85 58.11 56.79 7,500 41,200 -2.2
04/12/2023
57.85
 2,632,500 56.17 58.38 55.73 97,600 9,200 5.8
01/12/2023
55.20
 1,564,700 55.11 56.08 54.67 25,100 8,300 1.1
30/11/2023
54.75
 1,518,400 54.75 56.08 54.67 35,500 6,100 1.8
29/11/2023
54.67
 1,054,000 55.11 55.28 54.49 82,300 7,200 4.7
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

Chính sách bảo mật | Điều khoản sử dụng |