CTCP Xây dựng Coteccons (ctd)

68
2.50
(3.82%)
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
(2026-09-07) 		-3 -4.91% 5,042,300 -399,300 -9.2
57.50
65.50
65.50
2 tháng
(2026-08-06) 		-4.10 -6.59% 9,843,800 -424,200 -10.9
57.50
65.50
65.50
3 tháng
(2026-07-07) 		-13.60 -18.97% 20,972,000 108,600 24.9
55.10
71.70
65.50
6 tháng
(2026-04-08) 		-20.47 -26.05% 73,611,000 -2,875,800 -199.8
55.10
87.20
65.50
12 tháng
(2025-10-10) 		-20.43 -26.01% 185,279,200 -1,761,600 -102.2
55.10
92.78
65.50
24 tháng
(2024-10-15) 		2.20 3.93% 469,271,600 1,377,274 -2.8
55.10
92.78
65.50
36 tháng
(2023-10-23) 		14.38 32.90% 807,642,700 3,021,915 128.4
43.72
92.78
65.50
60 tháng
(2021-11-01) 		9.68 20% 1,154,453,700 2,880,723 78.0
16.69
92.78
65.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2021
44.44
 1,293,700 42.61 44.96 42.61 26,300 4,800 1.4
11/08/2021
43.07
 771,200 42.35 43.52 41.89 11,000 6,400 0.3
10/08/2021
42.35
 414,100 43.00 43.13 42.22 6,800 16,900 -0.7
09/08/2021
43.00
 318,200 42.61 43.59 42.09 1,900 7,600 -0.4
06/08/2021
42.68
 671,300 41.76 43.59 41.24 7,400 1,800 0.4
05/08/2021
41.50
 260,700 41.63 41.76 41.11 3,400 1,000 0.2
04/08/2021
41.70
 300,200 42.09 42.42 41.57 4,400 500 0.3
03/08/2021
42.09
 636,300 40.91 42.09 40.59 8,100 1,900 0.4
02/08/2021
40.91
 341,900 40.91 41.11 40.39 13,300 0 0.8
30/07/2021
41.11
 1,017,100 39.02 41.11 39.02 12,900 11,400 0.1
29/07/2021
38.83
 118,100 38.70 39.09 38.50 50 10 0.0
28/07/2021
38.70
 126,000 38.57 38.96 38.37 800 9,500 -0.5
27/07/2021
38.89
 115,600 39.09 39.15 38.43 4,500 1,200 0.2
26/07/2021
38.83
 78,300 39.02 39.15 38.50 2,200 1,900 0.0
23/07/2021
39.15
 194,400 39.41 39.41 38.30 30 3,510 -2.1
22/07/2021
39.28
 259,100 39.09 39.54 38.89 16,100 52,400 -2.2
21/07/2021
38.89
 127,600 39.02 39.02 38.24 5,900 33,500 -1.6
20/07/2021
39.02
 135,300 38.24 39.02 37.98 1,100 1,100 0.0
19/07/2021
38.83
 264,900 39.09 39.22 38.04 0 300 0.0
16/07/2021
39.28
 95,800 39.81 39.94 39.02 0 19,500 -1.2
15/07/2021
39.48
 254,300 38.89 39.67 38.70 100 8,750 -5.2
14/07/2021
38.89
 188,000 39.81 40.13 38.89 100 500 0.0
13/07/2021
39.81
 160,100 40.20 40.46 39.48 100 400 0.0
12/07/2021
40.46
 435,400 41.57 41.57 39.15 140 320 -0.1
09/07/2021
41.63
 562,500 41.11 42.15 40.98 200 400 0.0
08/07/2021
41.04
 395,900 39.81 41.44 39.81 300 2,800 0.0
07/07/2021
39.81
 300,900 39.87 40.07 38.57 4,000 2,000 0.1
06/07/2021
39.81
 289,300 40.59 40.98 39.81 300 3,700 -0.2
05/07/2021
40.98
 393,100 42.09 42.09 40.52 30 150 -0.1
02/07/2021
42.09
 267,000 42.42 42.74 41.76 30 130 -0.1
01/07/2021
42.28
 250,700 41.89 42.42 41.89 100 10,800 -0.7
30/06/2021
42.22
 160,300 42.87 42.87 42.15 2,500 100 0.2
29/06/2021
42.35
 340,600 43.07 43.20 42.22 10,300 14,500 -0.3
28/06/2021
43.07
 488,000 43.07 43.07 42.42 5,400 420 3.3
25/06/2021
42.68
 294,800 42.74 42.81 42.09 70 540 -0.3
24/06/2021
42.74
 368,000 43.07 43.52 42.48 5,680 5,640 0.0
23/06/2021
42.68
 961,300 41.11 43.33 41.11 4,300 16,100 -0.8
22/06/2021
40.91
 310,900 40.85 41.44 40.85 460 700 -0.2
21/06/2021
40.85
 432,000 40.78 41.50 40.72 2,800 5,400 -0.2
18/06/2021
40.78
 241,900 40.78 41.11 40.46 2,400 300 0.1
17/06/2021
40.78
 147,000 40.52 41.04 40.52 630 10 0.4
16/06/2021
41.04
 494,300 40.65 41.31 39.87 3,900 6,200 -0.1
15/06/2021
41.04
 208,800 41.57 41.57 40.85 8,900 4,500 0.3
14/06/2021
41.11
 600,100 41.11 42.09 40.98 5,800 100 0.4
11/06/2021
40.98
 490,200 40.85 41.37 40.65 8,500 0 0.5
10/06/2021
40.33
 159,500 40.07 40.46 39.87 100 3,800 -0.2
09/06/2021
40.33
 309,100 40.26 40.72 39.35 690 1,580 -0.5
08/06/2021
40.20
 680,200 40.07 41.04 39.94 210 2,920 -1.7
07/06/2021
40.00
 303,500 40.46 40.59 39.81 5,300 100 0.3
04/06/2021
40.52
 668,400 40.52 41.11 39.81 10 26,610 -16.4
03/06/2021
41.04
 490,200 40.46 41.37 40.26 2,020 2,210 -0.1
02/06/2021
40.26
 690,600 39.81 40.46 39.22 40 17,360 -10.6
01/06/2021
40.00
 421,700 40.78 40.91 39.87 210 3,670 -2.1
31/05/2021
40.46
 747,600 38.50 40.46 38.17 200 22,100 -1.3
28/05/2021
38.57
 546,900 37.85 38.83 37.26 670 2,860 -1.3
27/05/2021
37.78
 729,700 37.52 38.70 37.33 70 230 -0.1
26/05/2021
37.85
 606,300 37.72 37.91 37.06 190 1,230 -0.6
25/05/2021
37.85
 670,700 37.78 38.30 37.19 1,730 320 0.8
24/05/2021
37.19
 609,300 34.72 37.39 34.72 57,100 7,200 2.8
21/05/2021
35.11
 355,900 33.93 35.82 33.93 12,900 200 0.7
20/05/2021
34.45
 674,400 35.89 35.89 33.93 620 300 0.2
19/05/2021
35.43
 361,300 35.43 36.54 35.43 3,900 300 0.2
18/05/2021
35.56
 610,100 36.41 36.61 35.17 9,000 57,600 -2.7
17/05/2021
36.54
 373,100 37.78 37.78 36.54 9,800 35,900 -1.5
14/05/2021
37.19
 417,700 37.72 38.11 37.19 3,000 7,100 -0.2
13/05/2021
37.65
 425,400 38.50 38.89 37.65 2,500 60,000 -3.4
12/05/2021
38.96
 294,300 38.43 39.02 38.24 1,700 60 1.0
11/05/2021
38.63
 484,900 37.85 39.22 37.78 21,000 135,100 -6.8
10/05/2021
37.39
 678,500 37.26 37.78 36.87 23,800 3,600 1.2
07/05/2021
38.24
 701,700 40.65 40.65 38.24 380 310 0.0
06/05/2021
40.78
 316,400 41.18 41.18 40.72 78,300 47,100 1.9
05/05/2021
40.85
 509,000 40.59 41.24 40.59 2,760 11,040 -5.2
04/05/2021
40.59
 375,400 40.78 41.11 40.46 3,300 34,000 -1.9
29/04/2021
41.89
 574,800 41.63 41.89 41.24 100 6,200 -0.4
28/04/2021
41.44
 333,100 40.33 41.70 40.33 2,200 1,500 0.0
27/04/2021
40.78
 483,400 41.11 41.96 40.72 7,200 0 0.5
26/04/2021
41.83
 469,300 44.05 44.05 41.83 8,300 3,900 0.3
23/04/2021
44.05
 442,600 43.39 44.31 43.26 2,800 0 0.2
22/04/2021
43.39
 478,400 45.16 45.16 43.39 370 100 0.2
20/04/2021
45.16
 549,500 44.76 45.68 44.57 9,100 300 0.6
19/04/2021
44.44
 501,600 44.31 45.09 44.24 4,500 44,700 -2.7
16/04/2021
44.31
 581,700 45.03 45.29 44.18 24,500 800 1.6
15/04/2021
45.35
 557,100 45.68 45.81 44.63 76,100 95,200 -1.3
14/04/2021
45.68
 714,500 44.70 46.33 44.44 7,400 117,200 -7.6
13/04/2021
44.89
 1,091,200 46.27 46.27 44.50 4,200 3,000 0.1
12/04/2021
46.13
 1,552,100 46.92 46.92 45.48 450 5,210 -3.3
09/04/2021
46.79
 423,100 47.05 47.11 46.79 3,600 14,900 -0.8
08/04/2021
47.11
 507,700 47.70 47.70 46.92 900 7,900 -0.5
07/04/2021
47.64
 556,200 46.72 47.96 46.66 2,200 300 0.1
06/04/2021
46.98
 870,800 46.85 47.24 46.66 100 1,260 -0.8
05/04/2021
47.18
 999,400 48.03 48.29 46.98 740 4,410 -2.7
02/04/2021
48.03
 581,300 48.61 48.61 47.96 6,500 0 0.5
01/04/2021
48.22
 579,000 47.57 48.48 47.31 3,770 50 2.7
31/03/2021
47.57
 402,100 48.16 48.61 47.51 190 2,790 -1.9
30/03/2021
48.09
 483,800 47.96 48.81 47.64 460 2,350 -1.4
29/03/2021
47.96
 559,000 47.64 47.96 46.59 200 1,980 -1.3
26/03/2021
46.40
 889,200 47.37 47.96 46.33 260 2,190 -1.4
25/03/2021
47.70
 703,300 48.03 48.48 47.64 1,730 2,480 -0.5
24/03/2021
47.83
 908,200 48.94 49.20 47.64 410 2,290 -1.4
23/03/2021
49.53
 728,800 49.59 50.12 49.07 1,100 7,600 -0.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc