CTCP Xây dựng Coteccons (ctd)

76.50
-0.80
(-1.03%)
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
(2025-12-29) 		2 2.67% 13,528,800 278,600 22.1
72.40
77.30
77.30
2 tháng
(2025-11-28) 		-3.58 -4.44% 23,651,300 -110,100 -8.4
72.40
82.48
77.30
3 tháng
(2025-10-29) 		-17.04 -18.14% 48,026,400 -17,800 0.4
72.40
97.42
77.30
6 tháng
(2025-07-31) 		0.66 0.87% 115,026,300 1,203,000 105.8
69.75
97.42
77.30
12 tháng
(2025-02-03) 		9.60 14.27% 290,403,500 -234,012 80.8
60.52
97.42
77.30
24 tháng
(2024-02-07) 		15.51 25.27% 562,080,400 5,380,833 477.6
54.71
97.42
77.30
36 tháng
(2023-02-13) 		53.95 235.07% 825,140,200 366,612 140.7
22.95
97.42
77.30
60 tháng
(2021-02-22) 		24.96 48.07% 1,128,143,300 3,490,782 318.0
17.53
97.42
77.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2022
43.12
 1,535,800 41.94 43.40 39.99 95,200 2,700 5.7
29/07/2022
41.94
 562,400 41.73 42.22 41.31 209,700 1,000 12.6
28/07/2022
41.73
 670,500 41.03 41.87 40.75 105,600 7,800 5.9
27/07/2022
41.03
 524,700 39.22 41.03 39.02 107,700 13,900 5.5
26/07/2022
39.22
 333,900 38.81 40.13 38.60 900 4,100 -0.2
25/07/2022
38.81
 1,295,200 40.34 40.34 38.67 78,900 37,000 2.3
22/07/2022
40.34
 510,700 40.89 41.52 39.85 125,600 19,700 -1.9
21/07/2022
40.89
 924,800 42.15 42.98 40.69 2,000 158,000 -9.2
20/07/2022
42.15
 1,320,900 41.66 43.33 42.01 5,000 123,100 -7.2
19/07/2022
41.66
 478,400 41.73 42.28 41.03 100,000 76,200 1.4
18/07/2022
41.73
 881,000 41.03 42.56 40.55 80,000 123,000 -2.6
15/07/2022
41.03
 1,405,000 43.19 44.72 41.03 7,000 151,200 -8.5
14/07/2022
43.19
 794,100 42.98 43.33 41.66 16,200 100,100 -5.2
13/07/2022
42.98
 560,000 43.12 44.44 42.49 34,700 35,100 -0.0
12/07/2022
43.12
 924,200 42.84 44.16 41.80 26,200 47,000 -1.3
11/07/2022
42.84
 636,600 42.22 43.68 41.73 40,300 24,900 0.9
08/07/2022
42.22
 581,300 41.10 43.40 41.73 80,600 106,700 0.9
07/07/2022
41.10
 1,502,700 38.46 41.10 38.25 20,800 26,200 -0.3
06/07/2022
38.46
 335,400 38.39 39.36 37.76 8,500 18,200 -0.5
05/07/2022
38.39
 724,000 37.63 39.64 37.63 23,300 15,000 0.5
04/07/2022
37.63
 189,900 37.42 38.18 37.00 0 37,500 -2.0
01/07/2022
37.42
 227,700 37.42 38.11 36.58 9,200 8,500 0.0
30/06/2022
37.42
 251,000 38.88 39.09 37.42 6,800 19,600 -0.7
29/06/2022
38.88
 393,300 38.25 39.36 37.69 185,400 3,700 10.0
28/06/2022
38.25
 415,500 37.49 38.32 36.86 225,600 7,500 12.0
27/06/2022
37.49
 335,800 36.16 37.56 35.96 185,700 8,500 9.5
24/06/2022
36.16
 144,300 36.03 36.79 36.03 11,200 500 0.6
23/06/2022
36.03
 294,500 35.19 36.86 34.63 125,600 19,700 5.5

Chính sách bảo mật | Điều khoản sử dụng |