CTCP Xây dựng Coteccons (ctd)

86.80
0.80
(0.93%)
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
(2026-03-30) 		6 7.50% 18,801,900 593,693 35.0
74.86
87.20
86.80
2 tháng
(2026-03-02) 		2.19 2.61% 37,578,300 612,193 37.1
71.62
87.20
86.80
3 tháng
(2026-01-29) 		13.71 18.97% 52,801,800 511,693 30.9
71.62
87.20
86.80
6 tháng
(2025-10-31) 		-6.78 -7.31% 98,354,700 588,293 38.6
68.95
92.78
86.80
12 tháng
(2025-05-05) 		13.39 18.44% 249,630,800 742,353 156.9
66.42
92.78
86.80
24 tháng
(2024-05-09) 		25.86 42.99% 512,406,400 4,573,470 419.3
52.11
92.78
86.80
36 tháng
(2023-05-15) 		44.14 105.44% 848,266,700 1,415,167 207.9
38.75
92.78
86.80
60 tháng
(2021-05-25) 		48.15 127.23% 1,137,957,300 4,642,975 392.5
16.69
92.78
86.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/10/2022
29.14
 478,700 28.55 29.87 28.81 1,900 0 0.1
27/10/2022
28.55
 428,800 26.69 28.55 26.83 7,000 3,500 0.1
26/10/2022
26.69
 282,500 26.83 27.75 26.56 2,000 1,000 0.0
25/10/2022
26.83
 566,400 26.69 28.08 25.57 100 2,600 -0.1
24/10/2022
26.69
 624,900 28.68 28.81 26.69 2,300 2,900 -0.0
21/10/2022
28.68
 720,000 30.83 31.06 28.68 1,800 6,100 -0.2
20/10/2022
30.83
 152,100 30.83 31.53 30.53 700 100 0.0
19/10/2022
30.83
 362,400 31.59 31.79 30.47 2,700 100 0.1
18/10/2022
31.59
 259,300 31.26 32.32 31.46 4,000 300 0.2
17/10/2022
31.26
 280,400 30.80 31.69 30.37 100 0 0.0
14/10/2022
30.80
 529,300 30.63 31.93 30.80 3,800 3,500 0.0
13/10/2022
30.63
 297,100 29.31 30.67 29.28 2,717 0 0.1
12/10/2022
29.31
 721,700 28.78 30.27 26.83 2,000 7,700 -0.3
11/10/2022
28.78
 502,700 30.93 31.46 28.78 600 3,800 -0.1
10/10/2022
30.93
 596,900 31.36 32.39 29.81 200 2,706 -0.1
07/10/2022
31.36
 736,300 33.71 33.71 31.36 600 2,000 -0.1
06/10/2022
33.71
 372,800 34.91 35.77 33.45 4,700 600 0.2
05/10/2022
34.91
 417,200 33.12 35.37 33.91 700 180 0.0
04/10/2022
33.12
 952,000 35.57 36.69 33.12 13,000 600 0.6
03/10/2022
35.57
 563,800 38.22 38.42 35.57 700 4,704 -0.2
30/09/2022
38.22
 908,200 38.68 38.68 36.03 4,100 700 0.2
29/09/2022
38.68
 986,100 41.53 42.06 38.68 70,000 74,200 -0.2
28/09/2022
41.53
 1,471,500 44.64 44.71 41.53 300 9,500 -0.6
27/09/2022
44.64
 407,700 44.38 46.10 44.38 600 4,100 -0.2
26/09/2022
44.38
 618,100 45.84 45.84 44.05 0 5 -0.0
23/09/2022
45.84
 740,300 45.04 46.83 44.91 0 276 -0.0
22/09/2022
45.04
 499,500 44.71 45.04 43.65 0 610 -0.0
21/09/2022
44.71
 256,000 44.84 45.77 44.38 0 0 0.1
20/09/2022
44.84
 436,600 44.97 45.57 43.72 2,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |