CTCP Xây dựng Coteccons (ctd)

70.80
-0.80
(-1.12%)
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
(2026-05-13) 		-3 -4.02% 18,265,300 -2,460,635 0
70
77.70
70.80
2 tháng
(2026-04-13) 		-7.35 -9.31% 41,969,400 -4,488,530 0
70
87.20
70.80
3 tháng
(2026-03-16) 		-7.26 -9.20% 58,912,700 -3,781,355 42.2
70
87.20
70.80
6 tháng
(2025-12-15) 		0.13 0.18% 103,942,800 -3,980,155 28.7
68.95
87.20
70.80
12 tháng
(2025-06-17) 		-2.09 -2.83% 245,170,500 -3,648,261 71.6
66.42
92.78
70.80
24 tháng
(2024-06-24) 		7.13 11.06% 493,278,700 -1,357,692 307.0
52.11
92.78
70.80
36 tháng
(2023-06-28) 		25.70 55.99% 861,067,000 -3,336,181 188.9
38.75
92.78
70.80
60 tháng
(2021-07-08) 		30.56 74.44% 1,155,557,400 694,527 423.9
16.69
92.78
70.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/12/2022
25.37
 322,000 26.30 26.30 25.17 0 0 0.0
14/12/2022
26.30
 531,800 25.96 27.09 26.20 0 0 0.0
13/12/2022
25.96
 845,300 26.00 26.00 24.51 200 0 0.0
12/12/2022
26.00
 711,400 24.31 26.00 25.50 100 4,300 -0.2
09/12/2022
24.31
 510,000 22.72 24.31 23.84 100 2,500 -0.1
08/12/2022
22.72
 448,500 21.26 22.72 21.63 3,300 0 0.1
07/12/2022
21.26
 351,800 22.26 22.26 21.23 1,700 300 0.0
06/12/2022
22.26
 588,500 23.91 24.04 22.26 19,800 100 0.7
05/12/2022
23.91
 570,300 24.51 25.00 23.71 24,100 3,326 0.7
02/12/2022
24.51
 540,300 23.45 24.51 22.12 11,100 1,703 0.3
01/12/2022
23.45
 727,100 23.18 24.44 21.86 7,500 19,780 -0.4
30/11/2022
23.18
 532,200 21.79 23.18 21.20 77,400 14,400 2.2
29/11/2022
21.79
 565,800 21.59 22.45 20.53 1,000 20,600 -0.6
28/11/2022
21.59
 548,100 20.20 21.59 20.53 1,600 7,700 -0.2
25/11/2022
20.20
 358,700 19.21 20.20 19.34 6,400 52,200 -1.4
24/11/2022
19.21
 275,100 19.61 19.94 18.74 25,900 24,600 0.0
23/11/2022
19.61
 442,200 19.61 20.40 19.61 221,000 2,600 6.5
22/11/2022
19.61
 586,700 18.88 20.17 18.71 23,500 7,000 0.5
21/11/2022
18.88
 452,200 18.81 19.54 18.55 15,200 25,854 -0.3
18/11/2022
18.81
 347,200 18.88 19.54 17.62 5,950 4,300 0.0
17/11/2022
18.88
 264,300 17.85 18.88 18.21 18,100 25,600 -0.2
16/11/2022
17.85
 1,187,100 16.69 17.85 15.53 52,100 6,400 1.2
15/11/2022
16.69
 454,300 17.92 17.92 16.69 3,900 0 0.1
14/11/2022
17.92
 164,400 19.24 19.24 17.92 11,710 0 0.3
11/11/2022
19.24
 919,800 20.67 20.67 19.24 56,100 11,000 1.3
10/11/2022
20.67
 470,700 22.19 22.19 20.67 11,600 92,166 -2.5
09/11/2022
22.19
 378,900 22.59 23.31 22.19 6,300 300 0.2
08/11/2022
22.59
 1,104,900 24.28 24.28 22.59 5,900 1,420 0.2
07/11/2022
24.28
 662,800 26.10 26.10 24.28 7,300 117,500 -4.0
04/11/2022
26.10
 555,600 27.82 27.82 26.10 700 910 -0.0
03/11/2022
27.82
 671,900 27.85 28.68 27.19 2,600 141,900 -5.9
02/11/2022
27.85
 275,700 27.75 28.61 27.69 0 34,200 -1.4
01/11/2022
27.75
 374,000 27.89 28.81 27.49 700 1,800 -0.0
31/10/2022
27.89
 701,300 29.14 29.14 27.19 1,600 1,600 0

Chính sách bảo mật | Điều khoản sử dụng |