CTCP Xây dựng Coteccons (ctd)

59
0.20
(0.34%)
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
(2026-08-19) 		-3 -4.85% 5,623,000 -130,900 -8.2
57.50
80.10
59
2 tháng
(2026-07-20) 		-0.30 -0.51% 14,249,500 -132,700 -9.0
55.10
80.10
59
3 tháng
(2026-06-22) 		-13.70 -18.90% 24,647,800 1,505,700 106.7
55.10
80.10
59
6 tháng
(2026-03-23) 		-16.06 -21.45% 83,144,700 -2,720,700 -208.4
55.10
87.20
59
12 tháng
(2025-09-23) 		-14.08 -19.32% 197,729,300 -1,056,600 -64.6
55.10
92.78
59
24 tháng
(2024-09-30) 		2.46 4.36% 484,201,800 1,495,174 -10.5
51.99
92.78
59
36 tháng
(2023-10-04) 		16.94 40.47% 836,703,700 2,883,615 101.3
41.86
92.78
59
60 tháng
(2021-10-14) 		12.70 27.55% 1,177,290,700 2,755,923 53.4
16.69
92.78
59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2018
89.01
 151,410 91.96 91.96 89.01 14,870 13,660 0.2
27/06/2018
91.96
 170,850 91.55 93.32 91.67 111,510 2,000 17.3
26/06/2018
91.55
 42,010 93.14 93.14 91.37 3,820 2,430 0.2
25/06/2018
93.14
 105,740 91.37 94.03 91.96 55,800 0 8.8
22/06/2018
91.37
 44,170 91.43 92.26 89.66 21,780 3,380 2.9
21/06/2018
91.43
 136,280 92.55 92.61 90.90 93,020 70 14.5
20/06/2018
92.55
 118,310 88.43 92.55 86.66 58,830 5,520 8.2
19/06/2018
88.43
 284,060 89.13 89.13 85.48 30,750 7,250 3.4
18/06/2018
89.13
 365,890 95.03 95.20 89.01 52,710 121,500 -10.6
15/06/2018
95.03
 121,400 94.32 96.32 94.32 50,710 0 8.2
14/06/2018
94.32
 196,890 94.91 96.03 93.85 62,230 110 10.0
13/06/2018
94.91
 348,310 92.37 94.91 92.61 143,420 120 22.9
12/06/2018
92.37
 182,770 94.38 94.38 91.55 11,000 9,500 0.2
11/06/2018
94.38
 260,070 92.85 97.27 91.25 103,960 17,730 14.0
08/06/2018
92.85
 390,020 94.14 94.14 90.55 83,060 11,160 11.3
07/06/2018
94.14
 293,970 96.68 98.45 94.14 131,730 26,990 17.1
06/06/2018
96.68
 470,370 91.96 97.03 91.96 155,580 50,310 17.0
05/06/2018
91.96
 615,670 86.66 92.20 86.36 199,010 63,040 20.3
04/06/2018
86.66
 571,650 84.06 88.37 85.77 303,520 221,690 12.0
01/06/2018
84.06
 499,260 83.71 84.59 81.65 121,180 14,870 15.1
31/05/2018
83.71
 317,800 81.35 84.59 78.99 73,280 16,970 8.0
30/05/2018
81.35
 296,420 78.17 81.65 78.40 56,920 50,000 1.0
29/05/2018
78.17
 431,190 73.10 78.17 73.69 102,710 110,290 -1.1
28/05/2018
73.10
 394,480 71.92 75.40 70.98 20,070 159,600 -17.2
25/05/2018
71.92
 583,280 76.34 76.34 71.80 68,430 321,890 -31.9
24/05/2018
76.34
 459,340 81.35 81.35 76.34 66,060 213,860 -19.3
23/05/2018
81.35
 526,190 85.24 85.24 80.11 163,040 68,500 13.1
22/05/2018
85.24
 126,560 85.24 86.60 83.71 26,950 2,020 3.6
21/05/2018
85.24
 121,660 84.89 87.54 84.42 8,090 19,610 -1.7
18/05/2018
84.89
 106,010 84.89 85.95 83.12 7,000 15,340 -1.2
17/05/2018
84.89
 102,830 85.83 86.01 84.30 590 20,610 -2.9
16/05/2018
85.83
 149,630 88.37 88.72 84.95 640 48,030 -6.9
15/05/2018
88.37
 202,100 87.25 89.31 86.95 840 25,250 -3.7
14/05/2018
87.25
 308,340 85.30 88.43 85.60 36,720 75,660 -5.8
11/05/2018
85.30
 294,920 83.77 85.65 82.53 630 143,430 -20.5
10/05/2018
83.77
 519,070 83.71 85.60 82.29 0 276,640 -39.2
09/05/2018
83.71
 334,010 80.00 84.89 78.99 1,130 155,140 -21.2
08/05/2018
80.00
 143,600 80.76 82.29 79.88 3,490 62,870 -8.1
07/05/2018
80.76
 112,260 79.29 80.76 77.76 1,760 20,000 -2.5
04/05/2018
79.29
 84,630 76.58 79.41 76.93 1,320 16,060 -1.9
03/05/2018
76.58
 236,970 77.87 77.87 75.63 57,060 79,340 -2.9
02/05/2018
77.87
 73,920 79.58 80.76 77.87 710 16,080 -2.1
27/04/2018
79.58
 142,810 78.46 81.35 78.05 1,110 36,760 -4.8
26/04/2018
78.46
 263,780 81.06 81.94 78.34 12,160 92,580 -10.8
24/04/2018
81.06
 190,990 82.53 82.53 80.88 1,800 71,430 -9.6
23/04/2018
82.53
 245,310 87.13 87.48 82.24 63,990 53,360 1.4
20/04/2018
87.13
 162,160 81.47 87.13 81.47 5,560 40,040 -4.9
19/04/2018
81.47
 552,200 86.07 86.30 80.76 18,950 299,110 -38.9
18/04/2018
86.07
 308,180 89.13 89.60 86.07 17,110 96,100 -11.8
17/04/2018
89.13
 179,740 88.43 90.19 88.54 18,060 85,490 -10.2
16/04/2018
88.43
 221,990 90.19 90.19 87.36 6,390 40,160 -5.0
13/04/2018
90.19
 190,610 93.14 94.32 90.19 35,090 46,030 -1.7
12/04/2018
93.14
 189,430 94.44 94.91 93.02 66,630 52,970 2.2
11/04/2018
94.44
 580,470 92.02 95.79 92.26 282,910 335,100 -8.5
10/04/2018
92.02
 284,650 89.66 92.02 89.66 81,200 96,420 -2.3
09/04/2018
89.66
 219,330 91.37 92.26 89.60 104,690 30,810 11.4
06/04/2018
91.37
 193,680 89.60 92.08 89.60 56,860 48,000 1.4
05/04/2018
89.60
 269,580 86.66 90.67 87.54 147,640 41,470 16.0
04/04/2018
86.66
 446,830 90.19 90.19 86.66 9,390 197,510 -28.0
03/04/2018
90.19
 193,880 92.55 92.55 89.60 50,610 62,070 -1.8
02/04/2018
92.55
 261,970 93.08 95.09 90.78 107,250 64,900 6.7
30/03/2018
93.08
 214,050 87.89 93.08 87.84 28,100 10,270 2.8
29/03/2018
87.89
 413,740 89.66 89.66 87.54 42,210 222,690 -27.0
28/03/2018
89.66
 405,280 93.14 93.14 89.60 38,230 240,170 -31.0
27/03/2018
93.14
 449,840 95.26 96.68 93.14 9,450 143,310 -21.4
26/03/2018
95.26
 279,880 97.56 97.56 95.20 60,680 91,540 -5.0
23/03/2018
97.56
 253,450 99.92 99.92 95.62 61,250 1,480 9.9
22/03/2018
99.92
 230,840 101.28 101.34 99.63 138,056 93,556 7.6
21/03/2018
101.28
 369,730 97.86 102.57 98.45 77,570 24,960 9.0
20/03/2018
97.86
 417,690 95.26 99.04 95.26 71,730 178,250 -17.6
19/03/2018
95.26
 319,070 95.20 96.97 94.91 31,930 134,710 -16.7
16/03/2018
95.20
 405,550 97.27 97.27 94.61 15,190 220,460 -33.1
15/03/2018
97.27
 769,010 98.51 98.51 94.91 153,060 526,650 -60.9
14/03/2018
98.51
 515,790 101.34 102.51 98.51 48,740 219,560 -28.9
13/03/2018
101.34
 391,200 103.63 104.05 101.10 6,740 244,160 -41.0
12/03/2018
103.63
 222,020 105.58 106.11 103.63 70,990 110,400 -7.0
09/03/2018
105.58
 499,200 107.29 108.76 105.52 202,190 115,600 15.8
08/03/2018
107.29
 415,160 104.93 107.29 102.57 203,620 172,520 5.8
07/03/2018
104.93
 195,350 106.70 106.70 104.05 246,300 206,230 7.2
06/03/2018
106.70
 151,880 105.23 107.29 105.23 13,810 117,893 -18.7
05/03/2018
105.23
 181,170 102.46 107.88 102.87 8,200 51,840 -7.8
02/03/2018
102.46
 174,650 103.63 103.75 101.45 1,150 65,440 -11.2
01/03/2018
103.63
 242,330 106.70 106.70 103.63 850 97,800 -17.1
28/02/2018
106.70
 117,430 108.47 108.47 106.11 15,960 48,760 -5.9
27/02/2018
108.47
 136,080 106.11 108.47 106.11 61,960 25,210 6.7
26/02/2018
106.11
 115,120 106.70 109.35 106.11 6,850 34,990 -5.1
23/02/2018
106.70
 198,380 106.05 107.58 104.34 38,050 101,850 -11.4
22/02/2018
106.05
 246,000 109.06 109.06 104.93 26,070 164,480 -25.0
21/02/2018
109.06
 151,210 111.59 112.59 108.47 34,960 107,060 -13.4
13/02/2018
111.59
 76,230 110.59 112.59 110.83 6,750 19,860 -2.5
12/02/2018
110.59
 115,060 106.70 112.48 108.47 20,200 39,550 -3.6
09/02/2018
106.70
 141,470 104.34 107.29 100.80 34,930 46,700 -2.1
08/02/2018
104.34
 138,700 106.35 106.35 102.57 25,430 30 4.5
07/02/2018
106.35
 166,860 103.16 109.06 104.93 6,920 5,180 0.3
06/02/2018
103.16
 572,360 110.89 110.89 103.16 95,080 151,690 -9.9
05/02/2018
110.89
 174,120 109.65 114.07 108.11 84,330 9,710 14.2
02/02/2018
109.65
 230,470 114.36 114.42 109.65 206,630 274,240 -12.8
01/02/2018
114.36
 397,100 118.49 118.49 111.36 39,100 147,110 -20.8
31/01/2018
118.49
 111,000 121.08 121.08 116.13 26,260 22,700 0.7
30/01/2018
121.08
 694,490 113.18 121.08 111.36 36,280 550,440 -99.1

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