CTCP Xây dựng Coteccons (ctd)

77.30
0
(0%)
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
(2025-12-29) 		2 2.67% 13,528,800 278,600 22.1
72.40
77.30
77.30
2 tháng
(2025-11-28) 		-3.58 -4.44% 23,651,300 -110,100 -8.4
72.40
82.48
77.30
3 tháng
(2025-10-29) 		-17.04 -18.14% 48,026,400 -17,800 0.4
72.40
97.42
77.30
6 tháng
(2025-07-31) 		0.66 0.87% 115,026,300 1,203,000 105.8
69.75
97.42
77.30
12 tháng
(2025-02-03) 		9.60 14.27% 290,403,500 -234,012 80.8
60.52
97.42
77.30
24 tháng
(2024-02-07) 		15.51 25.27% 562,080,400 5,380,833 477.6
54.71
97.42
77.30
36 tháng
(2023-02-13) 		53.95 235.07% 825,140,200 366,612 140.7
22.95
97.42
77.30
60 tháng
(2021-02-22) 		24.96 48.07% 1,128,143,300 3,490,782 318.0
17.53
97.42
77.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
32.69
 515,500 32.41 33.59 32.34 0 2,000 -0.1
07/04/2023
32.41
 482,700 32.48 33.14 31.99 0 500 -0.0
06/04/2023
32.48
 579,200 33.03 33.38 32.13 0 200 -0.0
05/04/2023
33.03
 1,037,400 31.78 33.87 32.13 0 400 -0.0
04/04/2023
31.78
 406,000 31.23 31.78 30.88 0 0 -0.1
03/04/2023
31.23
 578,900 30.39 32.03 30.60 0 1,500 -0.1
31/03/2023
30.39
 1,190,500 30.67 31.64 30.29 0 1,100 -0.0
30/03/2023
30.67
 1,125,200 28.69 30.67 28.79 0 800 -0.0
29/03/2023
28.69
 584,000 27.54 28.86 27.51 0 2,000 -0.1
28/03/2023
27.54
 371,600 27.82 28.13 27.47 0 0 -0.1
27/03/2023
27.82
 458,900 27.40 28.48 27.44 0 2,700 -0.1
24/03/2023
27.40
 668,300 27.82 28.51 27.33 0 100 -0.0
23/03/2023
27.82
 800,500 26.85 28.20 26.78 0 0 0
22/03/2023
26.85
 857,700 25.91 27.68 26.05 0 2,400 -0.1
21/03/2023
25.91
 106,600 25.49 25.91 25.32 0 0 -0.0
20/03/2023
25.49
 292,600 25.87 26.22 25.49 0 300 -0.0
17/03/2023
25.87
 225,200 25.80 26.01 25.52 0 0 -0.0
16/03/2023
25.80
 75,300 26.15 26.15 25.77 0 0 -0.0
15/03/2023
26.15
 237,700 25.18 26.32 25.59 0 0 -0.0
14/03/2023
25.18
 221,100 26.01 26.01 25.04 0 200 -0.0
13/03/2023
26.01
 324,200 26.39 26.39 25.66 0 0 -1.6
10/03/2023
26.39
 296,500 26.53 26.53 25.73 0 0 -1.6
09/03/2023
26.53
 621,100 25.59 26.67 24.76 0 41,000 -1.6
08/03/2023
25.59
 224,300 25.04 25.63 24.69 0 0 -0.1
07/03/2023
25.04
 131,600 25.07 25.42 24.83 0 0 -0.1
06/03/2023
25.07
 294,100 24.41 25.66 24.69 0 0 -0.1
03/03/2023
24.41
 143,700 24.38 24.90 24.20 0 0 -0.1
02/03/2023
24.38
 282,700 24.76 25.28 24.34 0 1,600 -0.1
01/03/2023
24.76
 126,200 23.40 24.76 23.37 0 0 -0.2
28/02/2023
23.40
 146,000 23.30 24.06 23.30 0 5,000 -0.2
27/02/2023
23.30
 220,300 24.34 24.38 23.16 0 0 -0.0
24/02/2023
24.34
 142,800 24.69 25.04 24.34 0 3 -0.0
23/02/2023
24.69
 289,600 25.38 25.38 24.06 0 0 -0.1
22/02/2023
25.38
 338,400 26.12 26.12 25.38 0 1,503 -0.1
21/02/2023
26.12
 441,400 25.87 26.57 25.87 0 0 -0.0
20/02/2023
25.87
 322,900 24.38 25.87 24.52 0 0 -0.0
17/02/2023
24.38
 117,000 24.17 24.69 24.13 0 0 -0.0
16/02/2023
24.17
 109,400 23.85 24.41 23.89 0 0 -0.0
15/02/2023
23.85
 171,500 23.30 24.76 22.95 0 20 -0.0
14/02/2023
23.30
 178,400 22.95 23.65 22.81 0 90 -0.0
13/02/2023
22.95
 704,700 24.65 24.65 22.95 0 0 -0.1
10/02/2023
24.65
 186,200 25.07 25.07 24.20 0 0 -0.1
09/02/2023
25.07
 125,200 25.00 25.35 25.04 0 2,000 -0.1
08/02/2023
25.00
 207,800 25.04 25.52 24.62 0 0 -0.0
07/02/2023
25.04
 264,200 25.73 26.05 25.04 0 1,000 -0.0
06/02/2023
25.73
 194,200 25.66 25.73 25.45 0 0 -0.0
03/02/2023
25.66
 160,000 25.56 26.15 25.42 0 0 -0.0
02/02/2023
25.56
 413,400 25.42 26.08 25.04 0 0 -0.0
01/02/2023
25.42
 507,900 27.33 27.75 25.42 0 0 -0.0
31/01/2023
27.33
 420,300 27.33 27.33 25.42 0 100 -0.0
30/01/2023
27.33
 425,200 27.47 27.82 27.12 0 10,100 -0.4
27/01/2023
27.47
 418,900 26.95 27.82 27.12 0 1,700 -0.1
19/01/2023
26.95
 263,000 26.60 27.12 25.80 0 0 -0.1
18/01/2023
26.60
 420,000 26.32 27.61 26.46 0 2,600 -0.1
17/01/2023
26.32
 445,500 24.62 26.32 24.83 0 1,500 -0.1
16/01/2023
24.62
 235,300 24.24 24.90 24.03 0 0 -0.0
13/01/2023
24.24
 128,300 24.24 24.48 24.20 0 0 -0.0
12/01/2023
24.24
 194,500 24.58 24.76 23.99 0 0 -0.0
11/01/2023
24.58
 255,500 24.58 25.11 24.58 0 1,000 -0.0
10/01/2023
24.58
 220,900 23.51 24.97 23.12 0 6 -0.0
09/01/2023
23.51
 145,900 23.58 24.03 23.47 0 2,000 -0.1
06/01/2023
23.58
 322,000 24.41 24.52 23.51 0 0 -0.1
05/01/2023
24.41
 232,500 24.48 24.79 24.34 0 1,500 -0.1
04/01/2023
24.48
 240,100 24.48 25.18 24.48 0 0 -0.2
03/01/2023
24.48
 353,400 22.88 24.48 22.88 0 0 -0.2
30/12/2022
22.88
 100,300 23.12 23.47 22.88 0 0 -0.2
29/12/2022
23.12
 160,400 23.16 23.51 22.67 0 0 -0.2
28/12/2022
23.16
 125,600 23.40 23.58 22.92 0 7,000 -0.2
27/12/2022
23.40
 308,600 22.64 23.40 22.46 0 3,200 -0.1
26/12/2022
22.64
 609,500 23.92 24.55 22.60 0 800 -0.0
23/12/2022
23.92
 152,400 23.54 23.99 23.51 0 0 -0.0
22/12/2022
23.54
 298,700 23.30 23.85 22.26 0 200 -0.0
21/12/2022
23.30
 338,700 24.13 24.97 22.46 0 0 -0.1
20/12/2022
24.13
 843,900 25.87 26.12 24.06 0 1,700 -0.1
19/12/2022
25.87
 1,033,800 27.26 27.26 25.87 0 2,000 -0.1
16/12/2022
27.26
 664,000 26.64 27.99 25.80 0 2,536 -0.1
15/12/2022
26.64
 322,000 27.61 27.61 26.43 0 0 0.0
14/12/2022
27.61
 531,800 27.26 28.44 27.51 0 0 0.0
13/12/2022
27.26
 845,300 27.30 27.30 25.73 200 0 0.0
12/12/2022
27.30
 711,400 25.52 27.30 26.78 100 4,300 -0.2
09/12/2022
25.52
 510,000 23.85 25.52 25.04 100 2,500 -0.1
08/12/2022
23.85
 448,500 22.32 23.85 22.71 3,300 0 0.1
07/12/2022
22.32
 351,800 23.37 23.37 22.29 1,700 300 0.0
06/12/2022
23.37
 588,500 25.11 25.25 23.37 19,800 100 0.7
05/12/2022
25.11
 570,300 25.73 26.25 24.90 24,100 3,326 0.7
02/12/2022
25.73
 540,300 24.62 25.73 23.23 11,100 1,703 0.3
01/12/2022
24.62
 727,100 24.34 25.66 22.95 7,500 19,780 -0.4
30/11/2022
24.34
 532,200 22.88 24.34 22.26 77,400 14,400 2.2
29/11/2022
22.88
 565,800 22.67 23.58 21.56 1,000 20,600 -0.6
28/11/2022
22.67
 548,100 21.21 22.67 21.56 1,600 7,700 -0.2
25/11/2022
21.21
 358,700 20.17 21.21 20.31 6,400 52,200 -1.4
24/11/2022
20.17
 275,100 20.59 20.93 19.68 25,900 24,600 0.0
23/11/2022
20.59
 442,200 20.59 21.42 20.59 221,000 2,600 6.5
22/11/2022
20.59
 586,700 19.82 21.18 19.65 23,500 7,000 0.5
21/11/2022
19.82
 452,200 19.75 20.52 19.47 15,200 25,854 -0.3
18/11/2022
19.75
 347,200 19.82 20.52 18.50 5,950 4,300 0.0
17/11/2022
19.82
 264,300 18.74 19.82 19.13 18,100 25,600 -0.2
16/11/2022
18.74
 1,187,100 17.53 18.74 16.31 52,100 6,400 1.2
15/11/2022
17.53
 454,300 18.81 18.81 17.53 3,900 0 0.1
14/11/2022
18.81
 164,400 20.20 20.20 18.81 11,710 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |