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)
17/02/2023
25.90
 117,000 25.68 26.23 25.64 0 0 -0.0
16/02/2023
25.68
 109,400 25.34 25.94 25.38 0 0 -0.0
15/02/2023
25.34
 171,500 24.75 26.30 24.38 0 20 -0.0
14/02/2023
24.75
 178,400 24.38 25.12 24.24 0 90 -0.0
13/02/2023
24.38
 704,700 26.19 26.19 24.38 0 0 -0.1
10/02/2023
26.19
 186,200 26.64 26.64 25.71 0 0 -0.1
09/02/2023
26.64
 125,200 26.56 26.93 26.60 0 2,000 -0.1
08/02/2023
26.56
 207,800 26.60 27.12 26.16 0 0 -0.0
07/02/2023
26.60
 264,200 27.34 27.67 26.60 0 1,000 -0.0
06/02/2023
27.34
 194,200 27.27 27.34 27.04 0 0 -0.0
03/02/2023
27.27
 160,000 27.15 27.78 27.01 0 0 -0.0
02/02/2023
27.15
 413,400 27.01 27.71 26.60 0 0 -0.0
01/02/2023
27.01
 507,900 29.04 29.48 27.01 0 0 -0.0
31/01/2023
29.04
 420,300 29.04 29.04 27.01 0 100 -0.0
30/01/2023
29.04
 425,200 29.19 29.56 28.82 0 10,100 -0.4
27/01/2023
29.19
 418,900 28.63 29.56 28.82 0 1,700 -0.1
19/01/2023
28.63
 263,000 28.26 28.82 27.41 0 0 -0.1
18/01/2023
28.26
 420,000 27.97 29.33 28.11 0 2,600 -0.1
17/01/2023
27.97
 445,500 26.16 27.97 26.38 0 1,500 -0.1
16/01/2023
26.16
 235,300 25.75 26.45 25.53 0 0 -0.0
13/01/2023
25.75
 128,300 25.75 26.01 25.71 0 0 -0.0
12/01/2023
25.75
 194,500 26.12 26.30 25.49 0 0 -0.0
11/01/2023
26.12
 255,500 26.12 26.67 26.12 0 1,000 -0.0
10/01/2023
26.12
 220,900 24.97 26.53 24.57 0 6 -0.0
09/01/2023
24.97
 145,900 25.05 25.53 24.94 0 2,000 -0.1
06/01/2023
25.05
 322,000 25.94 26.05 24.97 0 0 -0.1
05/01/2023
25.94
 232,500 26.01 26.34 25.86 0 1,500 -0.1
04/01/2023
26.01
 240,100 26.01 26.75 26.01 0 0 -0.2
03/01/2023
26.01
 353,400 24.31 26.01 24.31 0 0 -0.2
30/12/2022
24.31
 100,300 24.57 24.94 24.31 0 0 -0.2
29/12/2022
24.57
 160,400 24.61 24.97 24.09 0 0 -0.2
28/12/2022
24.61
 125,600 24.86 25.05 24.35 0 7,000 -0.2
27/12/2022
24.86
 308,600 24.05 24.86 23.87 0 3,200 -0.1
26/12/2022
24.05
 609,500 25.42 26.08 24.01 0 800 -0.0
23/12/2022
25.42
 152,400 25.01 25.49 24.97 0 0 -0.0
22/12/2022
25.01
 298,700 24.75 25.34 23.64 0 200 -0.0
21/12/2022
24.75
 338,700 25.64 26.53 23.87 0 0 -0.1
20/12/2022
25.64
 843,900 27.49 27.75 25.57 0 1,700 -0.1
19/12/2022
27.49
 1,033,800 28.96 28.96 27.49 0 2,000 -0.1
16/12/2022
28.96
 664,000 28.30 29.74 27.41 0 2,536 -0.1
15/12/2022
28.30
 322,000 29.33 29.33 28.08 0 0 0.0
14/12/2022
29.33
 531,800 28.96 30.22 29.22 0 0 0.0
13/12/2022
28.96
 845,300 29.00 29.00 27.34 200 0 0.0
12/12/2022
29.00
 711,400 27.12 29.00 28.45 100 4,300 -0.2
09/12/2022
27.12
 510,000 25.34 27.12 26.60 100 2,500 -0.1
08/12/2022
25.34
 448,500 23.72 25.34 24.12 3,300 0 0.1
07/12/2022
23.72
 351,800 24.83 24.83 23.68 1,700 300 0.0
06/12/2022
24.83
 588,500 26.67 26.82 24.83 19,800 100 0.7
05/12/2022
26.67
 570,300 27.34 27.89 26.45 24,100 3,326 0.7
02/12/2022
27.34
 540,300 26.16 27.34 24.68 11,100 1,703 0.3
01/12/2022
26.16
 727,100 25.86 27.27 24.38 7,500 19,780 -0.4
30/11/2022
25.86
 532,200 24.31 25.86 23.64 77,400 14,400 2.2
29/11/2022
24.31
 565,800 24.09 25.05 22.91 1,000 20,600 -0.6
28/11/2022
24.09
 548,100 22.54 24.09 22.91 1,600 7,700 -0.2
25/11/2022
22.54
 358,700 21.43 22.54 21.58 6,400 52,200 -1.4
24/11/2022
21.43
 275,100 21.87 22.24 20.91 25,900 24,600 0.0
23/11/2022
21.87
 442,200 21.87 22.76 21.87 221,000 2,600 6.5
22/11/2022
21.87
 586,700 21.06 22.50 20.87 23,500 7,000 0.5
21/11/2022
21.06
 452,200 20.98 21.80 20.69 15,200 25,854 -0.3
18/11/2022
20.98
 347,200 21.06 21.80 19.65 5,950 4,300 0.0
17/11/2022
21.06
 264,300 19.91 21.06 20.32 18,100 25,600 -0.2
16/11/2022
19.91
 1,187,100 18.62 19.91 17.33 52,100 6,400 1.2
15/11/2022
18.62
 454,300 19.99 19.99 18.62 3,900 0 0.1
14/11/2022
19.99
 164,400 21.46 21.46 19.99 11,710 0 0.3
11/11/2022
21.46
 919,800 23.05 23.05 21.46 56,100 11,000 1.3
10/11/2022
23.05
 470,700 24.75 24.75 23.05 11,600 92,166 -2.5
09/11/2022
24.75
 378,900 25.20 26.01 24.75 6,300 300 0.2
08/11/2022
25.20
 1,104,900 27.08 27.08 25.20 5,900 1,420 0.2
07/11/2022
27.08
 662,800 29.11 29.11 27.08 7,300 117,500 -4.0
04/11/2022
29.11
 555,600 31.03 31.03 29.11 700 910 -0.0
03/11/2022
31.03
 671,900 31.07 31.99 30.33 2,600 141,900 -5.9
02/11/2022
31.07
 275,700 30.96 31.92 30.89 0 34,200 -1.4
01/11/2022
30.96
 374,000 31.11 32.14 30.66 700 1,800 -0.0
31/10/2022
31.11
 701,300 32.51 32.51 30.33 1,600 1,600 0
28/10/2022
32.51
 478,700 31.85 33.32 32.14 1,900 0 0.1
27/10/2022
31.85
 428,800 29.78 31.85 29.93 7,000 3,500 0.1
26/10/2022
29.78
 282,500 29.93 30.96 29.63 2,000 1,000 0.0
25/10/2022
29.93
 566,400 29.78 31.33 28.52 100 2,600 -0.1
24/10/2022
29.78
 624,900 31.99 32.14 29.78 2,300 2,900 -0.0
21/10/2022
31.99
 720,000 34.40 34.65 31.99 1,800 6,100 -0.2
20/10/2022
34.40
 152,100 34.40 35.17 34.06 700 100 0.0
19/10/2022
34.40
 362,400 35.25 35.47 33.99 2,700 100 0.1
18/10/2022
35.25
 259,300 34.88 36.06 35.10 4,000 300 0.2
17/10/2022
34.88
 280,400 34.36 35.36 33.88 100 0 0.0
14/10/2022
34.36
 529,300 34.17 35.61 34.36 3,800 3,500 0.0
13/10/2022
34.17
 297,100 32.70 34.21 32.66 2,717 0 0.1
12/10/2022
32.70
 721,700 32.10 33.77 29.93 2,000 7,700 -0.3
11/10/2022
32.10
 502,700 34.51 35.10 32.10 600 3,800 -0.1
10/10/2022
34.51
 596,900 34.99 36.13 33.25 200 2,706 -0.1
07/10/2022
34.99
 736,300 37.61 37.61 34.99 600 2,000 -0.1
06/10/2022
37.61
 372,800 38.94 39.90 37.31 4,700 600 0.2
05/10/2022
38.94
 417,200 36.94 39.46 37.83 700 180 0.0
04/10/2022
36.94
 952,000 39.68 40.93 36.94 13,000 600 0.6
03/10/2022
39.68
 563,800 42.63 42.86 39.68 700 4,704 -0.2
30/09/2022
42.63
 908,200 43.15 43.15 40.20 4,100 700 0.2
29/09/2022
43.15
 986,100 46.33 46.92 43.15 70,000 74,200 -0.2
28/09/2022
46.33
 1,471,500 49.80 49.88 46.33 300 9,500 -0.6
27/09/2022
49.80
 407,700 49.51 51.43 49.51 600 4,100 -0.2
26/09/2022
49.51
 618,100 51.13 51.13 49.14 0 5 -0.0
23/09/2022
51.13
 740,300 50.24 52.24 50.10 0 276 -0.0

Chính sách bảo mật | Điều khoản sử dụng |