CTCP Xây dựng Coteccons (ctd)

60
0.90
(1.52%)
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)
17/05/2023
42.39
 625,700 41.99 43.05 41.86 0 0 0
16/05/2023
41.99
 368,900 41.86 43.05 41.79 1,600 0 0.1
15/05/2023
41.86
 696,200 42.79 43.25 41.26 1,400 124,700 -7.8
12/05/2023
42.79
 781,300 41.07 43.58 41.07 0 103,700 -6.6
11/05/2023
41.07
 1,569,200 38.42 41.07 38.22 0 178,000 -10.5
10/05/2023
38.42
 467,800 38.35 38.68 38.02 0 42,000 -2.4
09/05/2023
38.35
 668,200 39.28 39.41 38.02 0 30,500 -1.8
08/05/2023
39.28
 436,800 39.48 40.34 39.01 0 500 -0.0
05/05/2023
39.48
 643,200 37.62 39.48 37.42 0 200 -0.0
04/05/2023
37.62
 534,000 38.75 39.01 37.49 0 0 0
28/04/2023
38.75
 637,200 39.28 40.07 38.75 0 2,000 -0.1
27/04/2023
39.28
 529,700 38.75 40.40 37.82 0 600 -0.0
26/04/2023
38.75
 529,000 38.42 38.75 37.49 0 200 -0.0
25/04/2023
38.42
 1,612,600 38.95 41.07 36.43 0 1,240 -0.1
24/04/2023
38.95
 920,000 36.43 38.95 37.09 0 29,350 -1.7
21/04/2023
36.43
 569,300 35.24 36.43 34.84 0 0 -0.0
20/04/2023
35.24
 356,100 35.10 35.63 34.58 0 0 0
19/04/2023
35.10
 1,010,900 33.98 35.63 34.11 0 0 -0.0
18/04/2023
33.98
 897,300 31.79 33.98 31.86 0 0 -0.0
17/04/2023
31.79
 601,200 30.37 31.79 30.37 0 0 -0.0
14/04/2023
30.37
 608,300 30.47 31.06 30.37 0 300 -0.0
13/04/2023
30.47
 450,200 31.73 31.79 30.47 0 0 -0.0
12/04/2023
31.73
 349,300 31.99 32.26 31.66 0 170 -0.0
11/04/2023
31.99
 540,500 31.13 31.99 30.83 0 86 -0.0
10/04/2023
31.13
 515,500 30.87 31.99 30.80 0 2,000 -0.1
07/04/2023
30.87
 482,700 30.93 31.56 30.47 0 500 -0.0
06/04/2023
30.93
 579,200 31.46 31.79 30.60 0 200 -0.0
05/04/2023
31.46
 1,037,400 30.27 32.26 30.60 0 400 -0.0
04/04/2023
30.27
 406,000 29.74 30.27 29.41 0 0 -0.1
03/04/2023
29.74
 578,900 28.94 30.50 29.14 0 1,500 -0.1
31/03/2023
28.94
 1,190,500 29.21 30.14 28.85 0 1,100 -0.0
30/03/2023
29.21
 1,125,200 27.32 29.21 27.42 0 800 -0.0
29/03/2023
27.32
 584,000 26.23 27.49 26.20 0 2,000 -0.1
28/03/2023
26.23
 371,600 26.49 26.79 26.16 0 0 -0.1
27/03/2023
26.49
 458,900 26.10 27.12 26.13 0 2,700 -0.1
24/03/2023
26.10
 668,300 26.49 27.16 26.03 0 100 -0.0
23/03/2023
26.49
 800,500 25.57 26.86 25.50 0 0 0
22/03/2023
25.57
 857,700 24.67 26.36 24.81 0 2,400 -0.1
21/03/2023
24.67
 106,600 24.28 24.67 24.11 0 0 -0.0
20/03/2023
24.28
 292,600 24.64 24.97 24.28 0 300 -0.0
17/03/2023
24.64
 225,200 24.57 24.77 24.31 0 0 -0.0
16/03/2023
24.57
 75,300 24.90 24.90 24.54 0 0 -0.0
15/03/2023
24.90
 237,700 23.98 25.07 24.37 0 0 -0.0
14/03/2023
23.98
 221,100 24.77 24.77 23.84 0 200 -0.0
13/03/2023
24.77
 324,200 25.14 25.14 24.44 0 0 -1.6
10/03/2023
25.14
 296,500 25.27 25.27 24.51 0 0 -1.6
09/03/2023
25.27
 621,100 24.37 25.40 23.58 0 41,000 -1.6
08/03/2023
24.37
 224,300 23.84 24.41 23.51 0 0 -0.1
07/03/2023
23.84
 131,600 23.88 24.21 23.65 0 0 -0.1
06/03/2023
23.88
 294,100 23.25 24.44 23.51 0 0 -0.1
03/03/2023
23.25
 143,700 23.22 23.71 23.05 0 0 -0.1
02/03/2023
23.22
 282,700 23.58 24.08 23.18 0 1,600 -0.1
01/03/2023
23.58
 126,200 22.29 23.58 22.26 0 0 -0.2
28/02/2023
22.29
 146,000 22.19 22.92 22.19 0 5,000 -0.2
27/02/2023
22.19
 220,300 23.18 23.22 22.06 0 0 -0.0
24/02/2023
23.18
 142,800 23.51 23.84 23.18 0 3 -0.0
23/02/2023
23.51
 289,600 24.18 24.18 22.92 0 0 -0.1
22/02/2023
24.18
 338,400 24.87 24.87 24.18 0 1,503 -0.1
21/02/2023
24.87
 441,400 24.64 25.30 24.64 0 0 -0.0
20/02/2023
24.64
 322,900 23.22 24.64 23.35 0 0 -0.0
17/02/2023
23.22
 117,000 23.02 23.51 22.98 0 0 -0.0
16/02/2023
23.02
 109,400 22.72 23.25 22.75 0 0 -0.0
15/02/2023
22.72
 171,500 22.19 23.58 21.86 0 20 -0.0
14/02/2023
22.19
 178,400 21.86 22.52 21.73 0 90 -0.0
13/02/2023
21.86
 704,700 23.48 23.48 21.86 0 0 -0.1
10/02/2023
23.48
 186,200 23.88 23.88 23.05 0 0 -0.1
09/02/2023
23.88
 125,200 23.81 24.14 23.84 0 2,000 -0.1
08/02/2023
23.81
 207,800 23.84 24.31 23.45 0 0 -0.0
07/02/2023
23.84
 264,200 24.51 24.81 23.84 0 1,000 -0.0
06/02/2023
24.51
 194,200 24.44 24.51 24.24 0 0 -0.0
03/02/2023
24.44
 160,000 24.34 24.90 24.21 0 0 -0.0
02/02/2023
24.34
 413,400 24.21 24.84 23.84 0 0 -0.0
01/02/2023
24.21
 507,900 26.03 26.43 24.21 0 0 -0.0
31/01/2023
26.03
 420,300 26.03 26.03 24.21 0 100 -0.0
30/01/2023
26.03
 425,200 26.16 26.49 25.83 0 10,100 -0.4
27/01/2023
26.16
 418,900 25.67 26.49 25.83 0 1,700 -0.1
19/01/2023
25.67
 263,000 25.34 25.83 24.57 0 0 -0.1
18/01/2023
25.34
 420,000 25.07 26.30 25.20 0 2,600 -0.1
17/01/2023
25.07
 445,500 23.45 25.07 23.65 0 1,500 -0.1
16/01/2023
23.45
 235,300 23.08 23.71 22.88 0 0 -0.0
13/01/2023
23.08
 128,300 23.08 23.31 23.05 0 0 -0.0
12/01/2023
23.08
 194,500 23.41 23.58 22.85 0 0 -0.0
11/01/2023
23.41
 255,500 23.41 23.91 23.41 0 1,000 -0.0
10/01/2023
23.41
 220,900 22.39 23.78 22.02 0 6 -0.0
09/01/2023
22.39
 145,900 22.45 22.88 22.35 0 2,000 -0.1
06/01/2023
22.45
 322,000 23.25 23.35 22.39 0 0 -0.1
05/01/2023
23.25
 232,500 23.31 23.61 23.18 0 1,500 -0.1
04/01/2023
23.31
 240,100 23.31 23.98 23.31 0 0 -0.2
03/01/2023
23.31
 353,400 21.79 23.31 21.79 0 0 -0.2
30/12/2022
21.79
 100,300 22.02 22.35 21.79 0 0 -0.2
29/12/2022
22.02
 160,400 22.06 22.39 21.59 0 0 -0.2
28/12/2022
22.06
 125,600 22.29 22.45 21.82 0 7,000 -0.2
27/12/2022
22.29
 308,600 21.56 22.29 21.39 0 3,200 -0.1
26/12/2022
21.56
 609,500 22.79 23.38 21.53 0 800 -0.0
23/12/2022
22.79
 152,400 22.42 22.85 22.39 0 0 -0.0
22/12/2022
22.42
 298,700 22.19 22.72 21.20 0 200 -0.0
21/12/2022
22.19
 338,700 22.98 23.78 21.39 0 0 -0.1
20/12/2022
22.98
 843,900 24.64 24.87 22.92 0 1,700 -0.1
19/12/2022
24.64
 1,033,800 25.96 25.96 24.64 0 2,000 -0.1
16/12/2022
25.96
 664,000 25.37 26.66 24.57 0 2,536 -0.1

Chính sách bảo mật | Điều khoản sử dụng |