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)
21/01/2014
23.71
 24,910 23.71 23.71 23.33 11,400 8,950 0.2
20/01/2014
23.71
 104,040 23.71 23.90 22.38 67,290 6,320 3.7
17/01/2014
23.71
 29,470 23.52 23.90 23.52 23,000 0 1.4
16/01/2014
23.52
 80,900 22.38 23.52 22.57 61,870 0 3.8
15/01/2014
22.38
 31,770 22.38 23.14 22.38 1,500 0 0.1
14/01/2014
22.38
 49,250 21.62 22.38 21.24 37,820 0 2.2
13/01/2014
21.62
 51,860 21.05 21.62 20.67 32,210 0 1.8
10/01/2014
21.05
 64,410 21.05 21.24 20.86 18,600 0 1.0
09/01/2014
21.05
 47,540 21.05 21.24 20.86 21,100 9,130 0.7
08/01/2014
21.05
 39,200 21.05 21.24 20.10 30,000 15,000 0.8
07/01/2014
21.05
 6,040 21.24 21.24 20.48 0 2,000 -0.1
06/01/2014
21.24
 98,170 20.67 21.62 20.10 1,000 17,900 -0.9
03/01/2014
20.67
 65,730 19.35 20.67 18.97 200 0 0.0
02/01/2014
19.35
 83,210 19.16 19.91 18.62 0 0 0
31/12/2013
19.16
 25,640 18.93 19.16 18.59 0 0 0
30/12/2013
18.93
 42,520 18.93 18.97 18.51 0 0 0
27/12/2013
18.93
 46,260 18.74 19.35 18.74 5,500 0 0.3
26/12/2013
18.74
 70,390 18.32 18.93 18.21 0 0 0
25/12/2013
18.32
 30 18.28 18.32 18.32 0 0 0
24/12/2013
18.28
 27,000 18.21 18.40 18.02 7,880 0 0.4
23/12/2013
18.21
 20,010 18.21 18.36 18.17 2,000 0 0.1
20/12/2013
18.21
 25,410 18.36 18.36 18.09 21,300 0 1.0
19/12/2013
18.36
 80,940 18.17 18.74 17.90 3,500 50 0.2
18/12/2013
18.17
 91,470 17.79 18.17 17.68 14,540 0 0.7
17/12/2013
17.79
 104,380 17.34 17.83 17.41 0 0 0
16/12/2013
17.34
 12,560 17.41 17.45 17.34 0 0 0
13/12/2013
17.41
 43,150 17.26 17.45 17.37 28,500 0 1.3
12/12/2013
17.26
 7,290 17.07 17.41 17.22 0 0 0
11/12/2013
17.07
 1,000 17.26 17.26 17.07 0 0 0
10/12/2013
17.26
 1,700 17.56 17.64 17.26 0 0 0
09/12/2013
17.56
 7,020 17.64 17.64 17.11 0 0 0
06/12/2013
17.64
 2,040 17.64 17.64 16.73 700 0 0.0
05/12/2013
17.64
 10 17.41 17.64 17.64 0 0 0
04/12/2013
17.41
 64,200 17.15 17.45 17.26 33,010 0 1.5
03/12/2013
17.15
 7,510 17.15 17.15 16.69 3,210 0 0.1
02/12/2013
17.15
 1,910 17.18 17.18 17.15 1,200 0 0.1
29/11/2013
17.18
 35,390 17.07 17.18 16.99 32,670 0 1.5
28/11/2013
17.07
 9,770 16.96 17.07 16.96 8,000 0 0.4
27/11/2013
16.96
 31,570 17.22 17.22 16.92 25,930 0 1.2
26/11/2013
17.22
 1,290 17.18 17.22 16.80 0 0 0
25/11/2013
17.18
 9,670 17.41 17.41 16.77 0 0 0
22/11/2013
17.41
 4,210 17.60 17.60 17.07 0 0 0
21/11/2013
17.60
 4,510 17.60 17.60 17.07 100 0 0.0
20/11/2013
17.60
 23,200 17.60 17.60 17.45 22,690 0 1.0
19/11/2013
17.60
 31,810 17.45 17.64 17.26 16,000 0 0.7
18/11/2013
17.45
 17,910 17.26 17.45 17.26 10,100 0 0.5
15/11/2013
17.26
 18,700 17.11 17.26 16.88 15,000 0 0.7
14/11/2013
17.11
 51,890 17.07 17.26 16.84 22,900 0 1.0
13/11/2013
17.07
 4,200 17.07 17.07 16.69 1,210 0 0.1
12/11/2013
17.07
 13,120 17.22 17.22 16.88 10,070 0 0.5
11/11/2013
17.22
 61,260 16.69 17.22 16.69 28,060 0 1.2
08/11/2013
16.69
 15,050 16.69 16.69 16.69 14,900 0 0.7
07/11/2013
16.69
 15,020 16.69 16.69 16.50 9,020 0 0.4
06/11/2013
16.69
 23,020 16.73 17.07 16.69 19,630 0 0.9
05/11/2013
16.73
 33,630 16.31 16.73 16.31 21,200 0 0.9
04/11/2013
16.31
 5,030 16.12 16.31 16.12 0 0 0
01/11/2013
16.12
 1,090 16.20 16.96 16.12 0 0 0
31/10/2013
16.20
 510 16.20 16.20 16.20 0 0 0
30/10/2013
16.20
 2,100 16.20 16.24 16.16 0 0 0
29/10/2013
16.20
 1,900 15.93 16.20 16.12 0 0 0
28/10/2013
15.93
 9,430 16.27 16.27 15.93 0 0 0
25/10/2013
16.27
 21,150 16.61 16.61 15.93 10,000 0 0.4
24/10/2013
16.61
 100 16.31 16.61 16.61 0 0 0
23/10/2013
16.31
 34,450 16.84 16.84 16.12 9,600 0 0.4
22/10/2013
16.84
 19,620 16.61 16.84 16.50 6,600 0 0.3
21/10/2013
16.61
 9,180 17.07 17.07 16.61 0 1,000 0.0
18/10/2013
17.07
 33,500 16.96 17.07 16.39 0 0 0
17/10/2013
16.96
 9,810 17.11 17.26 16.96 0 0 0
16/10/2013
17.11
 75,080 16.05 17.15 16.12 0 0 0
15/10/2013
16.05
 6,000 16.08 16.12 15.93 0 100 0.0
14/10/2013
16.08
 2,190 16.05 16.08 15.78 0 100 0.0
11/10/2013
16.05
 62,330 16.12 16.27 16.01 0 0 0
10/10/2013
16.12
 42,120 15.93 16.31 15.74 0 0 0
09/10/2013
15.93
 34,900 16.05 16.12 15.63 0 0 0
08/10/2013
16.05
 151,430 16.31 16.31 15.55 92,000 29,000 2.7
07/10/2013
16.31
 57,590 15.63 16.31 15.70 28,200 0 1.2
04/10/2013
15.63
 25,420 15.29 15.63 15.51 0 0 0
03/10/2013
15.29
 146,900 14.41 15.36 14.41 49,970 0 1.9
02/10/2013
14.41
 46,690 14.22 14.60 14.22 34,830 0 1.3
01/10/2013
14.22
 14,680 14.22 14.22 14.04 0 0 0
30/09/2013
14.22
 23,780 14.04 14.22 14.04 0 0 0
27/09/2013
14.04
 5,950 14.22 14.22 14.04 0 0 0
26/09/2013
14.22
 10 13.47 14.22 14.22 0 0 0
25/09/2013
13.47
 83,010 13.47 13.66 13.47 10 0 0.0
24/09/2013
13.47
 0 13.47 13.47 13.47 0 0 0
23/09/2013
13.47
 5,010 13.58 14.53 13.47 10 0 0.0
20/09/2013
13.58
 0 13.58 13.58 13.58 0 0 0
19/09/2013
13.58
 0 13.58 13.58 13.58 0 0 0
18/09/2013
13.58
 0 13.58 13.58 13.58 0 0 0
17/09/2013
13.58
 0 13.58 13.58 13.58 0 0 0
16/09/2013
13.58
 46,720 14.15 14.15 13.58 5,260 5,100 0.0
13/09/2013
14.15
 0 14.15 14.15 14.15 0 0 0
12/09/2013
14.15
 0 14.15 14.15 14.15 0 0 0
11/09/2013
14.15
 53,010 13.77 14.15 14.11 0 0 0
10/09/2013
13.77
 10 12.90 13.77 13.77 0 0 0
09/09/2013
12.90
 240 13.28 13.31 12.90 0 0 0
06/09/2013
13.28
 266,520 13.16 13.85 12.48 6,100 19,310 -0.4
05/09/2013
13.16
 10 14.04 14.04 13.16 0 0 0
04/09/2013
14.04
 6,070 14.04 14.04 13.09 6,000 6,010 0.0
03/09/2013
14.04
 210 13.28 14.04 12.52 100 100 0.0

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