CTCP Xây dựng Coteccons (ctd)

80.40
2.20
(2.81%)
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
(2026-02-11) 		-4.50 -5.44% 15,946,300 -8,200 -0.3
75.20
88.60
80.40
2 tháng
(2026-01-12) 		3.20 4.27% 34,574,100 135,300 12.6
74.10
88.60
80.40
3 tháng
(2025-12-15) 		3.15 4.20% 44,427,200 -158,500 -10.3
72.40
88.60
80.40
6 tháng
(2025-09-15) 		1.11 1.44% 115,110,900 2,069,200 178.3
72.40
97.42
80.40
12 tháng
(2025-03-18) 		-0.11 -0.14% 263,139,400 201,688 124.2
60.52
97.42
80.40
24 tháng
(2024-03-25) 		10.97 16.32% 520,529,000 4,736,177 429.9
54.71
97.42
80.40
36 tháng
(2023-03-29) 		49.51 172.59% 841,626,300 376,328 145.0
28.69
97.42
80.40
60 tháng
(2021-04-08) 		28.73 58.08% 1,126,552,900 3,585,882 326.6
17.53
97.42
80.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
20.20
 919,800 21.70 21.70 20.20 56,100 11,000 1.3
10/11/2022
21.70
 470,700 23.30 23.30 21.70 11,600 92,166 -2.5
09/11/2022
23.30
 378,900 23.72 24.48 23.30 6,300 300 0.2
08/11/2022
23.72
 1,104,900 25.49 25.49 23.72 5,900 1,420 0.2
07/11/2022
25.49
 662,800 27.40 27.40 25.49 7,300 117,500 -4.0
04/11/2022
27.40
 555,600 29.21 29.21 27.40 700 910 -0.0
03/11/2022
29.21
 671,900 29.24 30.11 28.55 2,600 141,900 -5.9
02/11/2022
29.24
 275,700 29.14 30.04 29.07 0 34,200 -1.4
01/11/2022
29.14
 374,000 29.28 30.25 28.86 700 1,800 -0.0
31/10/2022
29.28
 701,300 30.60 30.60 28.55 1,600 1,600 0
28/10/2022
30.60
 478,700 29.97 31.37 30.25 1,900 0 0.1
27/10/2022
29.97
 428,800 28.03 29.97 28.17 7,000 3,500 0.1
26/10/2022
28.03
 282,500 28.17 29.14 27.89 2,000 1,000 0.0
25/10/2022
28.17
 566,400 28.03 29.49 26.85 100 2,600 -0.1
24/10/2022
28.03
 624,900 30.11 30.25 28.03 2,300 2,900 -0.0
21/10/2022
30.11
 720,000 32.37 32.62 30.11 1,800 6,100 -0.2
20/10/2022
32.37
 152,100 32.37 33.10 32.06 700 100 0.0
19/10/2022
32.37
 362,400 33.17 33.38 31.99 2,700 100 0.1
18/10/2022
33.17
 259,300 32.83 33.94 33.03 4,000 300 0.2
17/10/2022
32.83
 280,400 32.34 33.28 31.89 100 0 0.0
14/10/2022
32.34
 529,300 32.17 33.52 32.34 3,800 3,500 0.0
13/10/2022
32.17
 297,100 30.77 32.20 30.74 2,717 0 0.1
12/10/2022
30.77
 721,700 30.22 31.78 28.17 2,000 7,700 -0.3
11/10/2022
30.22
 502,700 32.48 33.03 30.22 600 3,800 -0.1
10/10/2022
32.48
 596,900 32.93 34.01 31.30 200 2,706 -0.1
07/10/2022
32.93
 736,300 35.40 35.40 32.93 600 2,000 -0.1
06/10/2022
35.40
 372,800 36.65 37.56 35.12 4,700 600 0.2
05/10/2022
36.65
 417,200 34.77 37.14 35.61 700 180 0.0
04/10/2022
34.77
 952,000 37.35 38.53 34.77 13,000 600 0.6
03/10/2022
37.35
 563,800 40.13 40.34 37.35 700 4,704 -0.2
30/09/2022
40.13
 908,200 40.62 40.62 37.83 4,100 700 0.2
29/09/2022
40.62
 986,100 43.61 44.16 40.62 70,000 74,200 -0.2
28/09/2022
43.61
 1,471,500 46.87 46.94 43.61 300 9,500 -0.6
27/09/2022
46.87
 407,700 46.60 48.40 46.60 600 4,100 -0.2
26/09/2022
46.60
 618,100 48.13 48.13 46.25 0 5 -0.0
23/09/2022
48.13
 740,300 47.29 49.17 47.15 0 276 -0.0
22/09/2022
47.29
 499,500 46.94 47.29 45.83 0 610 -0.0
21/09/2022
46.94
 256,000 47.08 48.06 46.60 0 0 0.1
20/09/2022
47.08
 436,600 47.22 47.85 45.90 2,100 0 0.1
19/09/2022
47.22
 817,600 48.89 49.38 45.48 0 0 0.0
16/09/2022
48.89
 548,000 50.14 50.14 48.68 600 0 0.0
15/09/2022
50.14
 891,400 49.38 51.26 49.38 0 2,103 -0.0
14/09/2022
49.38
 611,900 47.85 49.38 46.81 0 5 0.7
13/09/2022
47.85
 323,700 48.20 48.68 47.64 11,300 590 0.7
12/09/2022
48.20
 456,300 47.36 48.61 47.71 17,500 57 1.8
09/09/2022
47.36
 346,400 46.60 47.64 46.32 25,700 0 1.8
08/09/2022
46.60
 688,900 46.67 47.99 46.25 31,200 11,300 1.3
07/09/2022
46.67
 822,400 49.59 49.59 46.60 300 15,000 -1.0
06/09/2022
49.59
 463,800 49.59 50.63 49.38 19,100 28,000 -0.6
05/09/2022
49.59
 491,000 50.28 50.28 48.96 3,400 31,400 -2.0
31/08/2022
50.28
 1,137,400 48.34 50.35 47.99 3,900 300 0.3
30/08/2022
48.34
 446,900 48.54 49.24 48.13 34,900 19,100 1.1
29/08/2022
48.54
 1,077,600 48.82 48.82 46.60 29,800 3,400 1.8
26/08/2022
48.82
 574,100 49.93 50.07 48.82 8,100 3,900 0.3
25/08/2022
49.93
 877,400 50.00 51.12 48.54 32,100 32,200 -0.0
24/08/2022
50.00
 579,800 50.42 50.77 49.73 1,500 29,800 -2.0
23/08/2022
50.42
 640,100 49.17 50.42 49.03 3,600 8,100 -0.3
22/08/2022
49.17
 822,800 49.17 50.77 48.68 42,100 32,100 0.7
19/08/2022
49.17
 1,478,400 46.46 49.31 46.94 8,900 1,500 0.5
18/08/2022
46.46
 537,100 46.81 47.01 46.25 100 3,600 -0.2
17/08/2022
46.81
 749,900 46.87 48.13 46.60 0 42,100 -2.8
16/08/2022
46.87
 1,602,100 43.81 46.87 43.68 27,100 8,900 1.2
15/08/2022
43.81
 350,100 43.26 44.16 43.33 7,100 100 0.4
12/08/2022
43.26
 562,600 42.84 43.47 42.35 0 0 -1.1
11/08/2022
42.84
 1,015,700 44.02 44.51 42.77 8,600 27,000 -1.1
10/08/2022
44.02
 489,400 44.37 45.07 44.02 0 7,200 -0.5
09/08/2022
44.37
 903,900 43.81 45.55 43.19 8,000 0 0.5
08/08/2022
43.81
 669,900 43.95 44.86 43.40 1,300 8,400 -0.4
05/08/2022
43.95
 589,200 44.30 44.51 43.54 43,000 0 2.7
04/08/2022
44.30
 1,142,000 43.40 45.34 43.68 54,900 4,100 3.2
03/08/2022
43.40
 558,500 42.28 43.40 41.80 74,900 5,400 4.3
02/08/2022
42.28
 1,306,700 43.12 43.75 41.80 600 43,000 -2.6

Chính sách bảo mật | Điều khoản sử dụng |