CTCP Xây dựng Coteccons (ctd)

67.60
2.10
(3.21%)
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)
14/08/2023
44.58
 960,600 44.64 45.31 44.44 207,400 300 14.0
11/08/2023
44.64
 797,100 45.17 45.17 43.98 109,100 18,800 6.1
10/08/2023
45.17
 1,690,000 43.72 45.24 43.38 398,800 0 26.6
09/08/2023
43.72
 622,900 44.38 44.38 43.05 1,400 5,500 -0.3
08/08/2023
44.25
 2,609,000 42.26 44.97 41.93 27,000 916,600 -58.4
07/08/2023
42.39
 1,373,500 42.66 42.79 41.86 6,100 340,900 -21.4
04/08/2023
42.79
 1,058,800 42.59 43.05 42.32 1,800 508,700 -32.6
03/08/2023
42.39
 1,155,700 41.86 43.45 41.86 20,400 517,200 -32.0
02/08/2023
41.93
 2,676,400 43.78 44.31 41.73 8,700 341,200 -21.5
01/08/2023
44.31
 3,449,900 47.03 47.62 44.31 400 1,307,700 -88.0
31/07/2023
47.62
 1,164,100 49.01 49.61 46.76 5,000 600,000 -42.5
28/07/2023
48.75
 1,875,900 45.50 48.75 44.78 0 460,000 -32.0
27/07/2023
45.57
 2,116,800 48.09 48.09 45.04 4,100 400 0.3
26/07/2023
48.22
 871,800 48.82 49.61 47.23 0 5,000 -0.4
25/07/2023
49.01
 1,120,100 47.16 49.61 47.03 900 0 0.1
24/07/2023
48.82
 3,006,800 52.19 52.19 48.82 8,000 4,100 0.3
21/07/2023
52.46
 381,100 52.46 53.58 52.33 900 0 0.1
20/07/2023
52.33
 485,700 51.47 52.99 51.40 4,900 900 0.3
19/07/2023
51.47
 572,500 51.66 52.00 51.33 3,700 8,000 -0.3
18/07/2023
52.00
 324,400 51.66 52.13 51.47 0 900 -0.1
17/07/2023
51.66
 1,405,800 53.65 53.85 51.47 400 4,900 -0.4
14/07/2023
52.99
 689,800 51.47 52.99 51.20 2,500 3,700 -0.1
13/07/2023
51.47
 420,600 52.26 52.26 51.00 1,200 0 0.1
12/07/2023
51.66
 615,400 51.66 52.33 50.94 8,300 400 0.6
11/07/2023
51.20
 875,800 50.14 51.93 50.07 0 1,800 -0.1
10/07/2023
49.68
 652,500 49.68 50.34 49.01 6,100 0 0.5
07/07/2023
49.01
 1,590,200 45.50 49.01 45.50 25,300 10,200 1.0
06/07/2023
46.03
 511,600 46.36 46.50 45.31 1,000 0 0.1
05/07/2023
46.17
 435,800 46.36 46.89 46.03 2,200 6,100 -0.3
04/07/2023
46.36
 521,600 47.03 47.03 45.57 0 25,300 -1.8
03/07/2023
46.36
 454,300 45.70 46.70 45.37 12,600 1,000 0.8
30/06/2023
45.64
 546,400 45.44 46.23 44.78 3,900 2,200 0.1
29/06/2023
45.44
 394,500 45.84 45.90 45.17 200 0 0.0
28/06/2023
45.90
 938,300 46.17 47.56 45.70 0 12,600 -0.9
27/06/2023
45.57
 304,300 45.24 45.84 45.17 0 3,900 -0.3
26/06/2023
45.57
 521,100 46.83 46.83 45.04 3,900 0 0.3
23/06/2023
46.36
 1,257,300 44.97 46.63 44.05 0 200 0.0
22/06/2023
44.84
 303,300 44.91 45.04 44.25 0 0 0
21/06/2023
44.84
 733,900 43.52 45.11 43.05 11,500 3,400 0.5
20/06/2023
43.05
 236,200 42.52 43.45 42.26 700 0 0.0
19/06/2023
42.52
 863,400 43.12 43.85 41.60 0 500 0.0
16/06/2023
43.52
 560,100 44.31 44.31 43.32 900 1,700 -0.1
15/06/2023
43.85
 459,300 43.38 44.05 43.05 5,000 0 0.3
14/06/2023
43.58
 921,600 45.11 45.50 43.45 600 1,500 -0.1
13/06/2023
45.04
 749,300 46.36 46.43 44.91 800 0 0.1
12/06/2023
46.23
 1,284,800 44.38 47.09 43.72 0 10,900 -0.7
09/06/2023
44.05
 580,200 43.38 44.05 42.72 60,500 1,300 3.9
08/06/2023
43.38
 447,300 43.65 44.38 43.12 130,200 4,000 8.3
07/06/2023
43.45
 557,800 44.71 44.71 43.25 1,200 0 0.1
06/06/2023
44.05
 832,200 43.05 45.04 42.52 5,700 100 0.4
05/06/2023
42.92
 840,200 42.46 43.52 42.39 245,600 1,800 15.8
02/06/2023
42.13
 485,600 42.26 42.39 41.99 1,800 2,700 -0.1
01/06/2023
42.39
 362,800 42.39 42.79 41.73 0 0 0
31/05/2023
42.39
 551,200 43.65 43.65 42.39 0 2,100 -0.1
30/05/2023
43.38
 839,900 42.39 43.38 41.66 500 8,200 -0.5
29/05/2023
42.19
 388,000 42.59 42.72 42.06 0 4,700 -0.3
26/05/2023
42.39
 406,700 42.39 42.92 41.86 0 8,600 -0.5
25/05/2023
42.39
 312,600 42.72 43.05 42.39 0 0 0
24/05/2023
42.92
 354,300 43.72 43.98 42.92 100 2,500 -0.2
23/05/2023
43.72
 952,500 43.58 43.98 42.39 1,100 4,400 -0.2
22/05/2023
41.99
 425,500 41.66 42.32 41.46 0 1,000 -0.1
19/05/2023
41.93
 576,400 42.92 42.92 41.33 0 3,700 -0.2
18/05/2023
42.39
 287,600 42.19 42.52 41.73 7,000 0 0.4
17/05/2023
42.39
 625,700 42.32 43.05 41.86 0 0 0
16/05/2023
41.99
 368,900 41.86 43.05 41.79 1,600 0 0.1
15/05/2023
41.86
 696,200 42.79 43.25 41.26 1,400 124,700 -7.8
12/05/2023
42.79
 781,300 41.73 43.58 41.07 0 103,700 -6.6
11/05/2023
41.07
 1,569,200 38.22 41.07 38.22 0 178,000 -10.5
10/05/2023
38.42
 467,800 38.22 38.68 38.02 0 42,000 -2.4
09/05/2023
38.35
 668,200 39.34 39.41 38.02 0 30,500 -1.8
08/05/2023
39.08
 482,600 40.07 40.34 39.01 0 500 0.0
05/05/2023
39.48
 643,200 37.42 39.48 37.42 0 200 0.0
04/05/2023
37.56
 556,400 38.75 39.01 37.49 0 0 0
28/04/2023
39.08
 682,000 40.07 40.07 38.75 0 2,000 -0.1
27/04/2023
39.28
 529,700 38.62 40.40 37.82 0 600 0.0
26/04/2023
38.75
 529,000 38.42 38.75 37.49 0 200 0.0
25/04/2023
38.42
 1,612,600 39.94 41.07 36.43 0 1,240 -0.1
24/04/2023
38.95
 920,000 37.16 38.95 37.09 0 29,350 -1.7
21/04/2023
36.43
 569,300 35.44 36.43 34.84 0 0 0.0
20/04/2023
35.30
 403,900 35.10 35.63 34.58 0 0 0
19/04/2023
35.10
 1,010,900 35.63 35.63 34.11 0 0 0.0
18/04/2023
33.98
 897,300 32.26 33.98 31.86 0 0 0.0
17/04/2023
31.79
 601,200 30.60 31.79 30.37 0 0 0.0
14/04/2023
30.37
 608,300 30.80 31.06 30.37 0 300 0.0
13/04/2023
30.47
 450,200 31.76 31.79 30.47 0 0 0.0
12/04/2023
31.73
 349,300 31.99 32.26 31.66 0 170 0.0
11/04/2023
31.99
 540,500 30.90 31.99 30.83 0 86 0.0
10/04/2023
31.13
 515,500 31.66 31.99 30.80 0 2,000 -0.1
07/04/2023
31.40
 539,600 30.93 31.56 30.47 0 500 0.0
06/04/2023
30.93
 579,200 31.79 31.79 30.60 0 200 0.0
05/04/2023
31.46
 1,037,400 31.46 32.26 30.60 0 400 0.0
04/04/2023
30.27
 406,000 29.81 30.27 29.41 0 0 -0.1
03/04/2023
29.74
 578,900 29.34 30.50 29.14 0 1,500 -0.1
31/03/2023
28.94
 1,190,500 29.31 30.14 28.85 0 1,100 0.0
30/03/2023
29.21
 1,128,300 28.02 29.21 27.42 0 800 0.0
29/03/2023
27.32
 584,000 26.36 27.49 26.20 0 2,000 -0.1
28/03/2023
26.23
 371,600 26.79 26.79 26.16 0 0 -0.1
27/03/2023
26.49
 458,900 26.20 27.12 26.13 0 2,700 -0.1
24/03/2023
26.10
 668,300 27.16 27.16 26.03 0 100 0.0
23/03/2023
26.49
 800,500 25.50 26.86 25.50 0 0 0

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