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)
04/06/2020
45.21
 542,240 42.26 45.21 42.26 25,690 53,510 -1.9
03/06/2020
42.26
 1,537,730 42.07 43.89 42.01 44,850 233,850 -12.8
02/06/2020
45.15
 844,250 48.54 48.79 45.15 12,260 10,400 0.2
01/06/2020
48.54
 447,410 47.66 48.98 47.16 10,700 12,240 -0.1
29/05/2020
47.72
 238,500 47.09 48.22 47.09 8,110 5,370 0.2
28/05/2020
48.22
 479,930 46.78 49.29 46.78 74,530 5,000 5.3
27/05/2020
46.53
 1,197,620 43.89 46.53 43.70 14,540 44,580 -2.2
26/05/2020
43.51
 377,220 43.20 43.89 42.57 4,540 3,590 0.1
25/05/2020
42.70
 207,710 42.76 42.95 42.38 1,780 17,940 -1.1
22/05/2020
42.76
 274,320 43.64 43.89 42.70 1,070 9,690 -0.6
21/05/2020
43.64
 274,820 43.83 44.27 42.70 11,420 3,680 0.5
20/05/2020
43.77
 354,870 41.88 44.21 41.88 23,650 500 1.6
19/05/2020
42.70
 333,030 43.01 44.33 42.70 4,960 1,530 0.2
18/05/2020
43.01
 274,500 42.38 43.08 41.69 13,440 200 0.9
15/05/2020
42.07
 420,700 43.33 44.27 42.07 7,350 19,780 -0.9
14/05/2020
43.33
 303,350 43.89 44.39 43.33 930 11,860 -0.8
13/05/2020
44.33
 482,130 43.33 45.46 42.38 8,620 20,870 -0.9
12/05/2020
43.33
 400,210 41.44 43.33 40.88 26,720 6,200 1.4
11/05/2020
41.63
 288,520 41.63 42.32 41.19 13,100 100 0.9
08/05/2020
41.13
 496,840 42.20 42.82 41.07 8,590 15,120 -0.4
07/05/2020
42.07
 340,880 41.44 42.82 41.44 76,600 2,840 5.0
06/05/2020
40.94
 350,690 38.30 40.94 38.30 9,980 2,280 0.5
05/05/2020
38.30
 181,260 38.30 38.74 37.36 2,130 4,250 -0.1
04/05/2020
38.30
 258,520 39.24 39.37 38.30 9,170 4,090 0.3
29/04/2020
39.37
 243,670 39.37 40.06 39.24 6,320 3,300 0.2
28/04/2020
40.06
 250,210 39.87 40.50 38.93 9,900 400 0.6
27/04/2020
40.19
 467,190 38.62 40.19 38.62 93,210 11,570 5.2
24/04/2020
38.05
 375,720 35.48 38.05 34.85 26,770 410 1.5
23/04/2020
35.60
 217,070 35.92 36.98 34.85 3,550 38,250 -2.0
22/04/2020
35.60
 302,320 33.97 35.98 33.97 10,560 5,070 0.3
21/04/2020
36.04
 535,580 36.80 37.36 36.04 4,990 86,600 -4.8
20/04/2020
38.74
 454,940 38.74 39.56 37.55 4,140 560 0.2
17/04/2020
38.74
 397,140 38.30 38.87 37.68 22,720 1,210 1.3
16/04/2020
37.30
 354,240 35.60 37.80 35.60 14,730 0 0.9
15/04/2020
35.60
 549,210 33.28 35.60 33.28 8,720 71,470 -3.4
14/04/2020
33.28
 172,560 33.59 33.72 32.02 1,380 8,420 -0.4
13/04/2020
33.59
 144,440 33.84 34.16 33.53 4,090 12,950 -0.5
10/04/2020
33.59
 143,230 33.91 34.54 33.28 4,860 2,470 0.1
09/04/2020
34.10
 191,390 33.41 34.85 33.41 4,580 23,180 -1.0
08/04/2020
33.78
 136,450 33.22 34.03 32.65 11,760 320 0.6
07/04/2020
34.03
 318,610 34.22 34.47 32.65 980 2,050 -0.1
06/04/2020
32.40
 84,890 32.02 32.40 32.02 0 1,000 -0.1
03/04/2020
30.30
 128,520 28.82 30.30 28.82 6,260 3,070 0.2
01/04/2020
28.32
 217,950 28.26 28.88 27.63 3,150 103,830 -4.5
31/03/2020
28.22
 280,350 30.20 31.40 28.22 60 110,920 -5.1
30/03/2020
30.33
 165,000 30.45 31.14 29.86 3,220 4,350 -0.1
27/03/2020
32.09
 63,030 33.78 33.78 31.90 210 490 0.0
26/03/2020
32.53
 95,830 32.97 33.28 32.02 5,630 11,070 -0.3
25/03/2020
33.28
 152,310 33.28 34.16 33.15 3,830 5,240 -0.1
24/03/2020
32.21
 114,070 31.46 32.65 31.40 5,020 200 0.2
23/03/2020
31.46
 200,910 32.84 32.84 31.46 3,420 2,470 0.0
20/03/2020
33.78
 208,660 33.59 34.03 32.97 7,530 25,850 -1.0
19/03/2020
33.28
 118,400 33.28 33.91 32.65 6,340 4,960 0.1
18/03/2020
34.60
 153,030 34.35 35.35 34.35 13,020 620 0.7
17/03/2020
34.35
 183,630 34.35 34.35 30.77 820 510 0.0
16/03/2020
32.40
 140,480 32.97 34.47 32.34 1,800 810 0.1
13/03/2020
34.35
 263,780 32.97 35.16 32.90 12,980 15,050 -0.1
12/03/2020
35.35
 403,670 35.79 39.50 35.35 470 23,130 -1.3
11/03/2020
37.99
 430,810 40.81 41.44 37.99 2,700 2,410 0.0
10/03/2020
40.81
 195,980 39.24 41.44 38.81 11,690 900 0.7
09/03/2020
40.88
 223,240 40.88 42.64 40.88 5,190 1,370 0.2
06/03/2020
43.95
 303,280 41.76 44.52 41.25 8,690 3,320 0.4
05/03/2020
42.20
 194,510 43.64 43.89 42.07 4,500 9,460 -0.3
04/03/2020
43.01
 291,500 43.95 45.52 43.01 1,130 32,500 -2.2
03/03/2020
42.95
 238,760 41.13 42.95 40.88 0 36,660 -2.5
02/03/2020
40.19
 166,400 39.12 40.81 38.93 1,000 34,950 -2.2
28/02/2020
39.12
 129,600 39.50 40.38 38.93 15,260 11,980 0.2
27/02/2020
40.75
 147,910 38.99 40.81 38.99 6,210 4,600 0.1
26/02/2020
39.24
 79,240 38.93 40.06 38.62 6,100 180 0.4
25/02/2020
40.06
 238,120 36.73 40.19 36.73 11,130 5,320 0.4
24/02/2020
39.12
 264,160 40.81 40.88 39.12 2,560 1,200 0.1
21/02/2020
42.01
 161,430 42.07 43.39 41.51 1,250 9,220 -0.5
20/02/2020
42.45
 225,110 43.33 44.52 42.26 1,200 7,550 -0.4
19/02/2020
43.95
 133,290 43.64 44.71 43.33 2,010 3,900 -0.1
18/02/2020
43.95
 333,580 45.08 45.46 43.33 8,240 7,060 0.1
17/02/2020
42.70
 250,230 40.31 42.70 39.75 18,200 1,490 1.1
14/02/2020
40.31
 172,420 39.68 41.25 39.37 9,230 0 0.6
13/02/2020
40.38
 125,260 40.63 41.44 40.12 5,680 10,490 -0.3
12/02/2020
40.81
 437,870 39.24 41.88 38.74 17,280 4,390 0.8
11/02/2020
39.56
 454,660 38.93 40.75 38.93 11,870 17,960 -0.4
10/02/2020
38.11
 256,350 36.80 38.11 35.79 32,440 9,200 1.4
07/02/2020
35.67
 272,130 33.53 35.67 33.34 9,920 500 0.5
06/02/2020
33.34
 170,980 32.65 33.53 31.77 43,240 32,780 0.5
05/02/2020
31.77
 148,880 31.71 32.65 31.71 9,300 34,280 -1.3
04/02/2020
31.46
 254,790 32.78 33.47 31.40 58,540 164,030 -5.4
03/02/2020
32.78
 304,180 32.78 35.10 32.65 79,850 123,000 -2.3
31/01/2020
34.98
 299,400 33.28 35.54 33.28 22,000 64,890 -2.4
30/01/2020
33.22
 130,320 33.15 34.35 33.15 29,950 26,450 0.2
22/01/2020
33.53
 147,520 32.65 34.66 32.65 7,340 39,810 -1.7
21/01/2020
33.28
 123,630 33.59 33.91 32.84 420 53,340 -2.8
20/01/2020
33.59
 108,300 33.28 34.85 33.28 3,610 19,680 -0.9
17/01/2020
33.09
 251,890 30.71 33.09 30.71 6,920 80,090 -3.8
16/01/2020
30.96
 45,110 31.05 31.27 30.58 500 5,990 -0.3
15/01/2020
31.05
 58,970 31.08 31.33 30.96 1,620 2,680 -0.1
14/01/2020
31.14
 69,340 31.02 31.71 31.02 3,010 27,240 -1.2
13/01/2020
31.21
 61,630 31.11 31.90 31.11 7,860 30,930 -1.2
10/01/2020
31.11
 285,310 31.46 31.52 29.98 30,910 109,400 -3.8
09/01/2020
31.52
 70,230 31.65 32.46 31.52 0 28,040 -1.4
08/01/2020
31.65
 104,260 32.09 32.28 31.58 240 6,690 -0.3
07/01/2020
32.34
 77,310 33.15 33.15 32.02 7,700 7,890 0.0

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