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
(2025-11-05) 		-12.70 -13.12% 15,859,700 22,900 1.6
83.90
96.80
84.50
2 tháng
(2025-10-06) 		1 1.20% 53,155,900 980,100 86.5
79
103.50
84.50
3 tháng
(2025-09-08) 		9.10 12.13% 69,565,900 2,238,400 189.3
75
103.50
84.50
6 tháng
(2025-06-09) 		4.80 6.05% 143,308,900 419,694 49.9
74.10
103.50
84.50
12 tháng
(2024-12-10) 		16.81 24.99% 296,968,100 -5,746 97.3
64.30
103.50
84.50
24 tháng
(2023-12-18) 		21.44 34.22% 600,073,200 4,380,833 412.7
58.13
103.50
84.50
36 tháng
(2022-12-21) 		59.35 239.76% 812,640,900 439,406 146.3
24.05
103.50
84.50
60 tháng
(2020-12-31) 		27.54 48.69% 1,142,855,950 2,965,442 278.2
18.62
103.50
84.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
50.24
 499,500 49.88 50.24 48.69 0 610 -0.0
21/09/2022
49.88
 256,000 50.02 51.06 49.51 0 0 0.1
20/09/2022
50.02
 436,600 50.17 50.84 48.77 2,100 0 0.1
19/09/2022
50.17
 817,600 51.94 52.46 48.32 0 0 0.0
16/09/2022
51.94
 548,000 53.27 53.27 51.72 600 0 0.0
15/09/2022
53.27
 891,400 52.46 54.46 52.46 0 2,103 -0.0
14/09/2022
52.46
 611,900 50.84 52.46 49.73 0 5 0.7
13/09/2022
50.84
 323,700 51.21 51.72 50.61 11,300 590 0.7
12/09/2022
51.21
 456,300 50.32 51.65 50.69 17,500 57 1.8
09/09/2022
50.32
 346,400 49.51 50.61 49.21 25,700 0 1.8
08/09/2022
49.51
 688,900 49.58 50.98 49.14 31,200 11,300 1.3
07/09/2022
49.58
 822,400 52.68 52.68 49.51 300 15,000 -1.0
06/09/2022
52.68
 463,800 52.68 53.79 52.46 19,100 28,000 -0.6
05/09/2022
52.68
 491,000 53.42 53.42 52.02 3,400 31,400 -2.0
31/08/2022
53.42
 1,137,400 51.35 53.50 50.98 3,900 300 0.3
30/08/2022
51.35
 446,900 51.57 52.31 51.13 34,900 19,100 1.1
29/08/2022
51.57
 1,077,600 51.87 51.87 49.51 29,800 3,400 1.8
26/08/2022
51.87
 574,100 53.05 53.20 51.87 8,100 3,900 0.3
25/08/2022
53.05
 877,400 53.13 54.31 51.57 32,100 32,200 -0.0
24/08/2022
53.13
 579,800 53.57 53.94 52.83 1,500 29,800 -2.0
23/08/2022
53.57
 640,100 52.24 53.57 52.09 3,600 8,100 -0.3
22/08/2022
52.24
 822,800 52.24 53.94 51.72 42,100 32,100 0.7
19/08/2022
52.24
 1,478,400 49.36 52.39 49.88 8,900 1,500 0.5
18/08/2022
49.36
 537,100 49.73 49.95 49.14 100 3,600 -0.2
17/08/2022
49.73
 749,900 49.80 51.13 49.51 0 42,100 -2.8
16/08/2022
49.80
 1,602,100 46.55 49.80 46.40 27,100 8,900 1.2
15/08/2022
46.55
 350,100 45.96 46.92 46.03 7,100 100 0.4
12/08/2022
45.96
 562,600 45.52 46.18 45.00 0 0 -1.1
11/08/2022
45.52
 1,015,700 46.77 47.29 45.44 8,600 27,000 -1.1
10/08/2022
46.77
 489,400 47.14 47.88 46.77 0 7,200 -0.5
09/08/2022
47.14
 903,900 46.55 48.40 45.89 8,000 0 0.5
08/08/2022
46.55
 669,900 46.70 47.66 46.11 1,300 8,400 -0.4
05/08/2022
46.70
 589,200 47.07 47.29 46.25 43,000 0 2.7
04/08/2022
47.07
 1,142,000 46.11 48.18 46.40 54,900 4,100 3.2
03/08/2022
46.11
 558,500 44.92 46.11 44.41 74,900 5,400 4.3
02/08/2022
44.92
 1,306,700 45.81 46.48 44.41 600 43,000 -2.6
01/08/2022
45.81
 1,535,800 44.56 46.11 42.49 95,200 2,700 5.7
29/07/2022
44.56
 562,400 44.33 44.85 43.89 209,700 1,000 12.6
28/07/2022
44.33
 670,500 43.59 44.48 43.30 105,600 7,800 5.9
27/07/2022
43.59
 524,700 41.67 43.59 41.45 107,700 13,900 5.5
26/07/2022
41.67
 333,900 41.23 42.63 41.01 900 4,100 -0.2
25/07/2022
41.23
 1,295,200 42.86 42.86 41.08 78,900 37,000 2.3
22/07/2022
42.86
 510,700 43.45 44.11 42.34 125,600 19,700 -1.9
21/07/2022
43.45
 924,800 44.78 45.66 43.23 2,000 158,000 -9.2
20/07/2022
44.78
 1,320,900 44.26 46.03 44.63 5,000 123,100 -7.2
19/07/2022
44.26
 478,400 44.33 44.92 43.59 100,000 76,200 1.4
18/07/2022
44.33
 881,000 43.59 45.22 43.08 80,000 123,000 -2.6
15/07/2022
43.59
 1,405,000 45.89 47.51 43.59 7,000 151,200 -8.5
14/07/2022
45.89
 794,100 45.66 46.03 44.26 16,200 100,100 -5.2
13/07/2022
45.66
 560,000 45.81 47.22 45.15 34,700 35,100 -0.0
12/07/2022
45.81
 924,200 45.52 46.92 44.41 26,200 47,000 -1.3
11/07/2022
45.52
 636,600 44.85 46.40 44.33 40,300 24,900 0.9
08/07/2022
44.85
 581,300 43.67 46.11 44.33 80,600 106,700 0.9
07/07/2022
43.67
 1,502,700 40.86 43.67 40.64 20,800 26,200 -0.3
06/07/2022
40.86
 335,400 40.79 41.82 40.12 8,500 18,200 -0.5
05/07/2022
40.79
 724,000 39.97 42.12 39.97 23,300 15,000 0.5
04/07/2022
39.97
 189,900 39.75 40.57 39.31 0 37,500 -2.0
01/07/2022
39.75
 227,700 39.75 40.49 38.87 9,200 8,500 0.0
30/06/2022
39.75
 251,000 41.30 41.53 39.75 6,800 19,600 -0.7
29/06/2022
41.30
 393,300 40.64 41.82 40.05 185,400 3,700 10.0
28/06/2022
40.64
 415,500 39.83 40.71 39.16 225,600 7,500 12.0
27/06/2022
39.83
 335,800 38.42 39.90 38.20 185,700 8,500 9.5
24/06/2022
38.42
 144,300 38.27 39.09 38.27 11,200 500 0.6
23/06/2022
38.27
 294,500 37.39 39.16 36.80 125,600 19,700 5.5
22/06/2022
37.39
 119,700 37.31 38.57 36.94 3,100 25,800 -1.1
21/06/2022
37.31
 596,300 36.80 37.83 35.91 300,300 2,700 15.0
20/06/2022
36.80
 697,500 39.53 40.27 36.80 61,300 115,100 -2.8
17/06/2022
39.53
 413,300 41.01 41.01 39.16 113,600 8,500 5.6
16/06/2022
41.01
 404,100 40.64 42.04 40.64 208,700 18,200 10.6
15/06/2022
40.64
 407,000 41.30 43.23 38.87 52,400 45,000 0.4
14/06/2022
41.30
 636,700 39.60 42.04 37.68 379,000 22,500 19.9
13/06/2022
39.60
 800,600 42.12 42.12 39.53 356,400 44,700 16.7
10/06/2022
42.12
 898,300 42.26 43.96 41.38 307,300 7,200 17.1
09/06/2022
42.26
 433,800 41.82 42.41 41.38 274,800 9,300 15.2
08/06/2022
41.82
 639,200 40.93 42.71 41.01 349,200 100 19.8
07/06/2022
40.93
 769,100 42.49 42.49 39.53 105,000 39,800 3.6
06/06/2022
42.49
 784,000 42.56 44.85 42.04 160,200 20,700 8.1
03/06/2022
42.56
 760,300 41.82 42.71 41.82 357,700 21,500 19.4
02/06/2022
41.82
 689,100 40.79 41.97 39.97 138,500 26,800 6.3
01/06/2022
40.79
 1,005,700 40.20 41.97 40.71 29,500 94,700 -3.6
31/05/2022
40.20
 646,900 37.61 40.20 38.13 300 15,000 -0.8
30/05/2022
37.61
 520,700 36.50 38.13 36.54 10,100 0 0.5
27/05/2022
36.50
 328,500 36.50 36.87 36.21 3,300 34,300 -1.5
26/05/2022
36.50
 489,700 36.21 37.61 36.21 600 22,400 -1.1
25/05/2022
36.21
 601,600 33.84 36.21 34.73 43,600 9,700 1.7
24/05/2022
33.84
 310,700 34.32 34.80 33.10 5,600 41,600 -1.6
23/05/2022
34.32
 356,500 35.32 36.13 33.25 3,600 48,900 -2.1
20/05/2022
35.32
 423,900 35.28 36.13 35.02 7,900 72,000 -3.1
19/05/2022
35.28
 403,600 35.32 35.47 33.55 50,100 66,200 -0.8
18/05/2022
35.32
 478,500 34.10 35.73 34.43 31,100 29,600 0.1
17/05/2022
34.10
 553,300 31.88 34.10 31.77 115,600 52,600 2.9
16/05/2022
31.88
 472,500 31.74 33.55 31.55 57,400 72,100 -0.6
13/05/2022
31.74
 1,131,300 34.10 34.14 31.74 28,000 63,900 -1.5
12/05/2022
34.10
 598,500 36.65 36.91 34.10 8,500 64,600 -2.7
11/05/2022
36.65
 497,400 36.06 37.24 35.76 80,600 106,700 -1.3
10/05/2022
36.06
 904,100 36.80 37.39 34.95 47,200 396,500 -17.0
09/05/2022
36.80
 1,158,000 39.53 40.27 36.80 14,200 35,400 -1.1
06/05/2022
39.53
 666,400 41.75 41.75 39.53 3,500 76,000 -3.9
05/05/2022
41.75
 513,300 42.71 43.59 40.34 8,900 78,800 -4.0
04/05/2022
42.71
 573,800 41.01 42.93 41.53 38,600 14,300 1.4

Chính sách bảo mật | Điều khoản sử dụng |