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)
22/03/2021
49.59
 1,515,400 50.77 50.77 49.27 3,700 6,500 -0.2
19/03/2021
50.77
 544,100 50.90 51.75 50.57 1,570 1,760 -0.1
18/03/2021
50.77
 771,300 50.90 51.22 50.44 10,600 0 0.8
17/03/2021
50.83
 669,200 51.36 51.42 50.77 5,300 2,000 0.3
16/03/2021
51.49
 776,600 52.40 52.46 50.90 47,000 13,100 2.7
15/03/2021
51.88
 1,398,500 50.77 52.79 50.64 5,700 4,800 0.1
12/03/2021
50.77
 1,092,000 50.90 51.75 50.57 1,460 470 0.8
11/03/2021
50.90
 678,900 51.22 51.29 50.38 4,620 290 3.4
10/03/2021
51.03
 930,900 51.68 52.07 50.38 240 3,870 -2.9
09/03/2021
51.03
 2,898,100 47.90 51.03 47.31 11,100 12,900 -0.1
08/03/2021
47.70
 564,700 48.09 48.22 47.31 18,000 3,200 1.1
05/03/2021
46.92
 727,400 47.37 47.37 46.00 3,100 34,100 -2.2
04/03/2021
47.57
 704,100 48.94 49.27 46.33 4,800 6,400 -0.1
03/03/2021
48.81
 563,700 49.07 49.20 48.22 14,300 8,400 0.4
02/03/2021
49.07
 408,700 49.79 49.79 48.61 6,900 29,200 -1.7
01/03/2021
49.20
 647,900 48.74 49.27 48.22 4,710 240 3.3
26/02/2021
48.22
 700,600 47.96 48.61 47.70 2,460 1,050 1.0
25/02/2021
48.81
 868,900 49.20 49.27 47.83 4,900 19,200 -1.1
24/02/2021
48.94
 861,800 49.66 50.38 48.29 1,900 40,300 -2.9
23/02/2021
49.66
 1,007,400 49.59 50.70 49.46 1,100 51,200 -3.8
22/02/2021
49.46
 1,427,500 47.64 50.83 47.64 170 540 -0.3
19/02/2021
47.57
 528,800 47.31 48.22 47.11 700 24,800 -1.8
18/02/2021
47.77
 791,900 47.64 48.29 46.98 100 10,800 -0.8
17/02/2021
47.18
 633,000 45.35 47.64 45.35 34,600 5,500 2.1
09/02/2021
45.03
 490,900 44.76 45.87 44.31 20,800 3,300 1.2
08/02/2021
44.76
 872,200 44.76 47.24 44.37 1,700 42,800 -2.8
05/02/2021
46.59
 587,200 45.87 46.72 45.74 20 1,180 -0.8
04/02/2021
45.87
 603,700 46.40 46.66 45.68 610 2,320 -1.2
03/02/2021
46.33
 885,200 44.37 46.66 44.37 200 17,000 -1.2
02/02/2021
44.37
 870,800 44.37 45.09 42.94 4,870 4,950 0.0
01/02/2021
44.96
 1,024,200 46.66 47.18 44.96 18,000 65,000 -3.2
29/01/2021
48.29
 1,123,000 43.07 48.29 43.07 54,300 6,900 3.3
28/01/2021
46.00
 1,599,700 46.07 47.31 46.00 20,300 13,500 0.5
27/01/2021
49.46
 1,237,500 50.57 52.14 48.22 79,600 48,500 2.4
26/01/2021
51.68
 1,108,600 53.31 53.31 50.90 240 1,920 -1.3
25/01/2021
52.53
 1,179,500 51.88 53.83 51.55 3,810 20,680 -13.8
22/01/2021
52.14
 942,100 52.20 53.18 51.49 130 4,640 -3.6
21/01/2021
52.20
 1,039,300 51.81 52.99 51.09 10,900 205,200 -15.4
20/01/2021
51.09
 1,210,900 51.22 51.94 48.29 79,800 9,400 5.5
19/01/2021
51.09
 1,778,000 55.47 55.53 51.03 20,400 8,800 1.0
18/01/2021
54.81
 1,608,900 54.23 56.05 53.64 46,200 2,500 3.7
15/01/2021
54.23
 1,056,000 54.81 55.60 54.23 38,000 18,400 1.7
14/01/2021
54.81
 1,063,000 54.94 55.60 54.10 119,900 106,700 1.1
13/01/2021
54.94
 1,339,800 56.05 56.64 54.49 104,500 39,900 5.4
12/01/2021
54.88
 2,876,800 51.55 54.88 51.22 84,200 18,600 5.2
11/01/2021
51.29
 1,055,200 50.90 51.55 49.79 2,030 680 1.0
08/01/2021
50.18
 1,421,000 49.72 51.22 49.33 3,530 16,590 -10.0
07/01/2021
49.46
 1,319,000 49.66 50.12 48.94 4,010 20,600 -12.6
06/01/2021
49.72
 1,339,800 50.18 50.57 49.27 5,020 300 3.6
05/01/2021
49.92
 1,216,100 49.72 50.57 49.72 17,340 9,920 5.7
04/01/2021
49.92
 1,852,800 50.70 50.90 49.92 4,400 326,100 -24.9
31/12/2020
50.70
 1,431,450 51.55 51.75 50.70 2,664 268 1.9
30/12/2020
51.75
 2,068,550 51.75 52.53 50.44 880 214 0.5
29/12/2020
51.88
 1,775,960 48.81 51.88 48.29 40,930 2,150 3.0
28/12/2020
48.81
 875,560 48.29 48.81 47.44 2,430 714 1.3
25/12/2020
48.29
 1,432,200 48.16 48.74 47.37 99,520 2,520 7.2
24/12/2020
48.22
 1,113,390 46.66 48.22 45.68 1,326 4,489 -2.3
23/12/2020
48.16
 1,336,080 46.98 48.55 46.07 12,100 21,580 -0.7
22/12/2020
46.66
 775,600 46.40 47.31 45.87 1,930 1,540 0.3
21/12/2020
46.40
 1,371,900 47.64 47.96 46.40 3,480 29,390 -1.9
18/12/2020
46.20
 1,112,770 46.66 46.92 46.07 3,086 0 2.2
17/12/2020
45.94
 1,268,120 46.98 46.98 45.55 24,230 13,910 0.7
16/12/2020
47.24
 929,500 46.53 47.31 46.46 58,600 22,660 2.6
15/12/2020
46.46
 1,410,530 45.87 46.66 45.42 134,000 28,660 7.4
14/12/2020
45.87
 1,159,890 46.33 46.33 45.61 3,380 24,500 -1.5
11/12/2020
46.00
 1,495,830 46.00 46.79 44.76 34,770 21,620 0.9
10/12/2020
46.00
 1,630,900 46.20 46.53 45.09 29,950 26,310 0.3
09/12/2020
45.68
 1,670,600 45.03 45.68 43.79 7,960 19,690 -0.8
08/12/2020
43.66
 3,160,810 41.11 43.66 41.11 5,332 20,500 -9.6
07/12/2020
40.85
 1,010,150 40.85 41.18 40.13 219,900 137,670 5.2
04/12/2020
40.33
 529,330 40.85 41.37 40.33 440 41,160 -2.5
03/12/2020
40.85
 1,582,590 41.57 41.57 39.94 49,290 37,230 0.8
02/12/2020
41.63
 808,700 41.57 41.70 41.18 106,640 46,310 3.8
01/12/2020
41.83
 1,080,790 41.57 41.96 41.18 141,730 125,890 1.0
30/11/2020
41.89
 1,169,370 41.76 42.42 41.57 25,620 6,460 1.2
27/11/2020
41.57
 424,780 41.89 41.96 41.57 520 25,500 -1.6
26/11/2020
41.76
 714,340 41.63 42.09 41.50 2,310 46,100 -2.8
25/11/2020
41.63
 1,325,860 41.44 42.09 40.98 49,710 47,000 0.1
24/11/2020
41.04
 763,080 41.44 41.44 40.65 119,390 18,640 6.3
23/11/2020
41.18
 1,092,580 40.46 41.44 39.87 162,110 73,380 5.5
20/11/2020
39.94
 908,560 39.87 40.26 39.48 9,820 7,850 0.1
19/11/2020
40.33
 1,127,680 41.31 41.63 40.13 17,220 178,340 -10.1
18/11/2020
41.31
 722,920 41.11 41.57 40.85 61,580 52,020 0.6
17/11/2020
40.98
 884,490 41.44 41.44 40.46 18,140 35,440 -1.1
16/11/2020
40.98
 2,141,080 40.78 41.70 40.59 38,730 178,410 -8.8
13/11/2020
40.20
 886,960 40.39 40.72 39.94 10,990 2,400 0.5
12/11/2020
40.46
 810,810 40.20 40.72 39.61 4,120 1,720 0.1
11/11/2020
40.20
 1,074,460 40.13 40.78 39.81 12,180 32,720 -1.3
10/11/2020
39.81
 1,778,380 38.24 40.33 38.17 29,470 154,100 -7.6
09/11/2020
37.98
 865,810 37.19 38.04 37.06 27,880 0 1.6
06/11/2020
37.06
 439,930 37.65 37.72 36.87 930 129,590 -7.3
05/11/2020
37.19
 946,040 36.48 37.78 36.48 21,030 1,800 1.1
04/11/2020
36.48
 429,520 36.48 36.87 36.41 7,820 1,360 0.4
03/11/2020
36.48
 414,390 37.13 37.13 36.48 2,870 18,690 -0.9
02/11/2020
36.87
 656,940 36.48 36.87 35.69 1,170 4,110 -0.2
30/10/2020
36.80
 624,810 37.46 37.46 36.67 3,390 202,290 -11.2
29/10/2020
36.87
 705,870 36.15 37.13 36.15 29,820 1,300 1.6
28/10/2020
36.41
 731,170 36.28 37.52 36.22 1,930 18,360 -0.9
27/10/2020
36.41
 716,330 36.22 37.00 36.22 3,840 11,990 -0.5
26/10/2020
36.87
 623,310 37.72 37.78 36.87 3,430 220 0.2

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