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)
12/01/2024
59.70
 2,059,700 60.05 60.50 58.73 5,200 6,800 -0.1
11/01/2024
60.94
 1,594,700 59.79 60.94 59.17 100 30,200 -2.0
10/01/2024
59.79
 2,920,300 61.47 61.82 59.08 21,200 32,900 -0.8
09/01/2024
61.64
 1,089,400 61.29 62.79 61.11 4,000 7,900 -0.3
08/01/2024
61.73
 1,238,500 61.82 62.61 61.20 0 11,200 -0.8
05/01/2024
61.82
 913,400 61.82 62.35 61.38 200 100 0.0
04/01/2024
61.82
 1,488,800 62.88 63.14 61.64 153,400 12,900 9.9
03/01/2024
62.70
 1,879,800 59.79 63.23 59.79 11,200 12,700 -0.1
02/01/2024
59.79
 1,867,600 60.76 61.82 59.52 9,100 44,400 -2.4
01/01/2024
60.76
 1,071,400 60.58 61.38 60.41 30,000 39,400 -0.6
29/12/2023
60.76
 1,071,400 60.58 61.38 60.41 30,000 39,400 -0.6
28/12/2023
60.58
 1,473,200 61.82 61.82 60.14 32,200 16,000 1.1
27/12/2023
61.56
 1,214,100 61.82 61.82 61.03 109,800 17,200 6.4
26/12/2023
61.38
 5,119,200 58.20 61.73 58.20 150,900 416,600 -18.2
25/12/2023
58.11
 1,161,500 57.85 58.73 57.32 6,400 68,600 -4.1
22/12/2023
57.58
 2,770,500 56.52 58.64 56.52 9,600 175,400 -10.9
21/12/2023
56.43
 888,500 56.17 57.23 55.73 34,600 28,900 0.4
20/12/2023
56.34
 751,700 56.52 57.14 56.17 7,700 100,400 -5.9
19/12/2023
56.34
 752,100 56.17 56.52 55.46 0 174,200 -11.0
18/12/2023
56.17
 1,385,100 54.75 56.79 54.40 42,300 26,200 1.0
15/12/2023
54.75
 984,500 54.84 55.46 54.14 32,300 700 2.0
14/12/2023
54.84
 818,300 55.73 56.08 54.67 10,000 14,800 -0.3
13/12/2023
55.11
 1,672,100 56.70 57.23 55.11 17,500 8,500 0.6
12/12/2023
56.61
 696,600 56.34 57.23 55.99 200 6,800 -0.4
11/12/2023
56.34
 1,013,900 56.96 57.32 55.73 100 3,700 -0.2
08/12/2023
56.79
 922,900 58.73 58.73 56.52 3,500 0 0.2
07/12/2023
58.02
 2,756,100 58.38 59.70 56.08 72,200 74,100 -0.1
06/12/2023
58.02
 1,285,400 56.87 58.38 56.70 3,300 100 0.2
05/12/2023
56.87
 1,137,000 57.85 58.11 56.79 7,500 41,200 -2.2
04/12/2023
57.85
 2,632,500 56.17 58.38 55.73 97,600 9,200 5.8
01/12/2023
55.20
 1,564,700 55.11 56.08 54.67 25,100 8,300 1.1
30/11/2023
54.75
 1,518,400 54.75 56.08 54.67 35,500 6,100 1.8
29/11/2023
54.67
 1,054,000 55.11 55.28 54.49 82,300 7,200 4.7
28/11/2023
54.67
 1,537,800 52.99 55.11 52.72 117,300 7,000 6.7
27/11/2023
52.99
 1,101,100 55.20 55.37 52.99 4,900 7,600 -0.2
24/11/2023
55.20
 3,802,700 54.14 55.20 51.22 10,200 7,000 0.2
23/11/2023
54.22
 2,116,700 58.73 58.73 54.22 12,500 76,900 -4.2
22/11/2023
58.29
 1,675,300 58.29 58.91 56.61 0 11,800 -0.8
21/11/2023
58.11
 3,492,200 55.81 58.73 55.28 600 171,900 -11.1
20/11/2023
55.20
 1,841,600 53.87 56.08 53.70 70,200 3,000 4.2
17/11/2023
54.75
 2,872,000 55.81 56.61 53.96 0 2,100 -0.1
16/11/2023
55.64
 979,800 54.67 55.64 53.96 0 0 0
15/11/2023
54.58
 3,684,500 57.23 57.23 53.70 8,100 72,800 -4.1
14/11/2023
55.99
 1,987,500 55.11 57.58 55.02 3,007 22,666 -1.2
13/11/2023
55.02
 1,481,900 56.52 56.52 54.05 500 22,300 -1.4
10/11/2023
55.64
 3,120,600 53.87 57.76 53.61 13,800 86,800 -4.5
09/11/2023
54.75
 2,183,500 55.28 58.02 54.31 48,800 247,400 -12.5
08/11/2023
55.64
 1,718,900 54.22 56.08 53.17 32,600 70,300 -2.4
07/11/2023
53.96
 3,656,400 51.66 55.46 51.05 59,900 187,400 -7.8
06/11/2023
51.84
 1,225,400 52.37 52.72 51.05 24,300 600 1.4
03/11/2023
50.78
 3,598,100 49.01 50.78 48.22 127,700 55,800 4.1
02/11/2023
47.51
 1,033,000 45.04 47.51 45.04 0 6,600 -0.4
01/11/2023
44.42
 864,700 44.86 45.39 42.61 2,800 10,700 -0.4
31/10/2023
44.69
 1,261,800 46.98 47.25 44.16 47,800 4,000 2.2
30/10/2023
46.01
 1,623,900 48.57 50.78 46.01 9,500 500 0.5
27/10/2023
48.40
 2,007,100 46.28 48.40 45.31 35,700 8,100 1.5
26/10/2023
45.31
 2,120,900 46.89 47.60 45.22 5,300 6,500 -0.1
25/10/2023
48.57
 1,500,700 47.69 49.99 47.16 68,400 21,100 2.6
24/10/2023
46.72
 1,604,200 44.25 46.72 44.02 4,700 7,400 -0.1
23/10/2023
43.72
 461,700 45.31 45.31 42.39 0 33,200 -1.7
20/10/2023
45.04
 636,200 43.45 45.04 42.13 22,100 1,500 1.0
19/10/2023
43.45
 725,900 43.72 44.16 42.21 26,500 2,300 1.2
18/10/2023
43.72
 1,451,300 45.57 45.57 42.30 43,200 7,400 1.8
17/10/2023
45.22
 1,123,000 48.31 49.28 45.22 1,100 0 0.1
16/10/2023
48.31
 787,600 48.66 49.19 47.51 0 9,700 -0.5
13/10/2023
48.48
 908,500 47.34 48.57 46.89 9,100 14,600 -0.3
12/10/2023
47.51
 947,300 48.48 48.66 46.98 0 17,100 -0.9
11/10/2023
47.95
 1,381,800 45.22 47.95 45.13 9,600 3,500 0.3
10/10/2023
45.13
 1,175,700 46.28 46.81 45.04 1,700 2,400 0.0
09/10/2023
45.66
 606,400 46.45 46.45 45.31 0 500 0.0
06/10/2023
45.48
 959,500 43.27 45.48 42.92 0 6,600 -0.3
05/10/2023
43.63
 704,300 42.39 43.72 41.95 0 1,300 -0.1
04/10/2023
41.86
 304,100 39.92 41.95 39.74 1,200 0 0.1
03/10/2023
40.71
 326,000 42.04 42.13 39.74 400 900 0.0
02/10/2023
42.21
 239,100 42.30 42.83 42.21 0 8,200 -0.4
29/09/2023
42.21
 318,800 43.27 43.27 41.68 1,500 50,000 -2.3
28/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
28/09/2023
42.66
 519,800 43.01 43.80 42.39 3,000 6,800 -0.2
27/09/2023
41.73
 725,500 42.46 42.72 40.07 28,400 17,300 0.7
26/09/2023
41.99
 763,600 41.73 42.85 41.26 258,200 1,600 16.4
25/09/2023
42.19
 1,541,700 44.91 45.70 42.19 25,900 22,700 0.2
22/09/2023
45.31
 2,090,000 45.84 46.17 43.58 30,300 200 2.1
21/09/2023
46.76
 685,900 47.89 47.95 46.76 800 18,500 -1.3
20/09/2023
47.69
 1,006,200 47.36 47.69 46.36 1,300 10,600 -0.7
19/09/2023
46.70
 873,500 46.89 47.36 46.10 4,400 35,500 -2.2
18/09/2023
46.89
 2,120,000 45.04 47.56 44.78 0 0 0
15/09/2023
44.71
 945,400 43.19 44.97 43.19 19,700 2,800 1.1
14/09/2023
43.19
 720,100 44.25 44.38 43.05 0 3,600 -0.2
13/09/2023
44.25
 1,191,100 43.98 45.04 43.38 11,400 4,100 0.5
12/09/2023
43.85
 488,600 42.72 43.85 42.59 52,400 0 3.4
11/09/2023
42.72
 1,012,000 44.25 44.58 42.59 8,900 74,400 -4.3
08/09/2023
44.25
 915,100 43.65 45.17 43.45 3,700 1,700 0.1
07/09/2023
43.98
 768,400 44.31 44.91 43.52 0 2,700 -0.2
06/09/2023
44.38
 904,000 43.38 44.78 42.85 2,800 500 0.2
05/09/2023
43.25
 1,006,000 42.26 43.45 42.19 4,600 2,300 0.1
04/09/2023
31.40
 539,600 30.93 31.56 30.47 0 500 0.0
01/09/2023
22.39
 145,900 22.35 22.88 22.35 0 2,000 -0.1
31/08/2023
41.79
 943,800 41.13 42.39 40.80 4,700 1,000 0.2
30/08/2023
40.87
 909,300 41.40 41.53 40.01 11,000 4,200 0.4
29/08/2023
41.40
 674,200 41.46 41.99 40.93 0 16,900 -1.1
28/08/2023
41.33
 556,600 41.73 41.99 40.80 0 36,400 -2.3

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