CTCP Xây dựng Coteccons (ctd)

73.10
0.50
(0.69%)
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
(2024-05-27) 		1.80 2.52% 37,296,500 2,084,984 155.2
71.30
76.50
73.10
2 tháng
(2024-05-02) 		6.60 9.92% 59,760,300 1,827,750 138.9
66
76.50
73.10
3 tháng
(2024-03-28) 		0.40 0.55% 86,282,000 2,448,250 175.3
61
76.50
73.10
6 tháng
(2023-12-29) 		4.30 6.25% 203,101,500 2,735,306 201.3
61
77
73.10
12 tháng
(2023-07-03) 		20.60 39.24% 370,439,000 -1,626,653 -92.1
43.88
77
73.10
24 tháng
(2022-07-07) 		28.77 64.92% 508,352,200 -1,637,375 -101.6
18.90
77
73.10
36 tháng
(2021-07-12) 		27.29 59.57% 665,825,500 2,396,055 142.2
18.90
85.20
73.10
60 tháng
(2019-07-23) 		-4.26 -5.50% 936,780,050 -836,255 -30.0
18.90
85.20
73.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2024
67.80
0.80
 1,116,300 67.80 67.80 66.70 0 10,100 -0.7
24/01/2024
67
-1
 1,305,600 68 68.20 67 4,600 483,600 -32.2
23/01/2024
68
0.10
 925,900 67.90 68.10 67.10 100 37,300 -2.5
22/01/2024
67.90
-1.10
 1,985,600 69.10 69.20 66.70 600 39,700 -2.6
19/01/2024
69
0.40
 1,030,100 69 69.90 68.20 1,300 53,400 -3.6
18/01/2024
68.60
0.60
 1,262,200 68.10 69 67.30 54,200 8,500 3.1
17/01/2024
68
0
 954,300 68.30 68.40 67.40 3,600 15,600 -0.8
16/01/2024
68
2
 1,426,500 66 68 66 28,300 14,000 1.0
15/01/2024
66
-1.60
 1,634,200 67.60 68.30 65.50 300 18,600 -1.2
12/01/2024
67.60
-1.40
 2,059,700 68 68.50 66.50 5,200 6,800 -0.1
11/01/2024
69
1.30
 1,594,700 67.70 69 67 100 30,200 -2.0
10/01/2024
67.70
-2.10
 2,920,300 69.60 70 66.90 21,200 32,900 -0.8
09/01/2024
69.80
-0.10
 1,089,400 69.40 71.10 69.20 4,000 7,900 -0.3
08/01/2024
69.90
-0.10
 1,238,500 70 70.90 69.30 0 11,200 -0.8
05/01/2024
70
0
 913,400 70 70.60 69.50 200 100 0.0
04/01/2024
70
-1
 1,488,800 71.20 71.50 69.80 153,400 12,900 9.9
03/01/2024
71
3.30
 1,879,800 67.70 71.60 67.70 11,200 12,700 -0.1
02/01/2024
67.70
-1.10
 1,867,600 68.80 70 67.40 9,100 44,400 -2.4
29/12/2023
68.80
0.20
 1,071,400 68.60 69.50 68.40 30,000 39,400 -0.6
28/12/2023
68.60
-1.10
 1,473,200 70 70 68.10 32,200 16,000 1.1
27/12/2023
69.70
0.20
 1,214,100 70 70 69.10 109,800 17,200 6.4
26/12/2023
69.50
3.70
 5,119,200 65.90 69.90 65.90 150,900 416,600 -18.2
25/12/2023
65.80
0.60
 1,161,500 65.50 66.50 64.90 6,400 68,600 -4.1
22/12/2023
65.20
1.30
 2,770,500 64 66.40 64 9,600 175,400 -10.9
21/12/2023
63.90
0.10
 888,500 63.60 64.80 63.10 34,600 28,900 0.4
20/12/2023
63.80
0
 751,700 64 64.70 63.60 7,700 100,400 -5.9
19/12/2023
63.80
0.20
 752,100 63.60 64 62.80 0 174,200 -11.0
18/12/2023
63.60
1.60
 1,385,100 62 64.30 61.60 42,300 26,200 1.0
15/12/2023
62
-0.10
 984,500 62.10 62.80 61.30 32,300 700 2.0
14/12/2023
62.10
-0.30
 818,300 63.10 63.50 61.90 10,000 14,800 -0.3
13/12/2023
62.40
-1.70
 1,672,100 64.20 64.80 62.40 17,500 8,500 0.6
12/12/2023
64.10
0.30
 696,600 63.80 64.80 63.40 200 6,800 -0.4
11/12/2023
63.80
-0.50
 1,013,900 64.50 64.90 63.10 100 3,700 -0.2
08/12/2023
64.30
-1.40
 922,900 66.50 66.50 64 3,500 0 0.2
07/12/2023
65.70
0
 2,756,100 66.10 67.60 63.50 72,200 74,100 -0.1
06/12/2023
65.70
1.30
 1,285,400 64.40 66.10 64.20 3,300 100 0.2
05/12/2023
64.40
-1.10
 1,137,000 65.50 65.80 64.30 7,500 41,200 -2.2
04/12/2023
65.50
3
 2,632,500 63.60 66.10 63.10 97,600 9,200 5.8
01/12/2023
62.50
0.50
 1,564,700 62.40 63.50 61.90 25,100 8,300 1.1
30/11/2023
62
0.10
 1,518,400 62 63.50 61.90 35,500 6,100 1.8
29/11/2023
61.90
0
 1,054,000 62.40 62.60 61.70 82,300 7,200 4.7
28/11/2023
61.90
1.90
 1,537,800 60 62.40 59.70 117,300 7,000 6.7
27/11/2023
60
-2.50
 1,101,100 62.50 62.70 60 4,900 7,600 -0.2
24/11/2023
62.50
1.10
 3,802,700 61.30 62.50 58 10,200 7,000 0.2
23/11/2023
61.40
-4.60
 2,116,700 66.50 66.50 61.40 12,500 76,900 -4.2
22/11/2023
66
0.20
 1,675,300 66 66.70 64.10 0 11,800 -0.8
21/11/2023
65.80
3.30
 3,492,200 63.20 66.50 62.60 600 171,900 -11.1
20/11/2023
62.50
0.50
 1,841,600 61 63.50 60.80 70,200 3,000 4.2
17/11/2023
62
-1
 2,872,000 63.20 64.10 61.10 0 2,100 -0.1
16/11/2023
63
1.20
 979,800 61.90 63 61.10 0 0 0
15/11/2023
61.80
-1.60
 3,684,500 64.80 64.80 60.80 8,100 72,800 -4.1
14/11/2023
63.40
1.10
 1,987,500 62.40 65.20 62.30 3,007 22,666 -1.2
13/11/2023
62.30
-0.70
 1,481,900 64 64 61.20 500 22,300 -1.4
10/11/2023
63
1
 3,120,600 61 65.40 60.70 13,800 86,800 -4.5
09/11/2023
62
-1
 2,183,500 62.60 65.70 61.50 48,800 247,400 -12.5
08/11/2023
63
1.90
 1,718,900 61.40 63.50 60.20 32,600 70,300 -2.4
07/11/2023
61.10
2.40
 3,656,400 58.50 62.80 57.80 59,900 187,400 -7.8
06/11/2023
58.70
1.20
 1,225,400 59.30 59.70 57.80 24,300 600 1.4
03/11/2023
57.50
3.70
 3,598,100 53.80 57.50 54.60 127,700 55,800 4.1
02/11/2023
53.80
3.50
 1,033,000 50.30 53.80 51 0 6,600 -0.4
01/11/2023
50.30
-0.30
 864,700 50.60 51.40 48.25 2,800 10,700 -0.4
31/10/2023
50.60
-1.50
 1,261,800 52.10 53.50 50 47,800 4,000 2.2
30/10/2023
52.10
-2.70
 1,623,900 54.80 57.50 52.10 9,500 500 0.5
27/10/2023
54.80
3.50
 2,007,100 51.30 54.80 51.30 35,700 8,100 1.5
26/10/2023
51.30
-3.70
 2,120,900 55 55 51.20 5,300 6,500 -0.1
25/10/2023
55
2.10
 1,500,700 52.90 56.60 53.40 68,400 21,100 2.6
24/10/2023
52.90
3.40
 1,604,200 49.50 52.90 49.85 4,700 7,400 -0.1
23/10/2023
49.50
-1.50
 461,700 51 51.30 48 0 33,200 -1.7
20/10/2023
51
1.80
 636,200 49.20 51 47.70 22,100 1,500 1.0
19/10/2023
49.20
-0.30
 725,900 49.50 50 47.80 26,500 2,300 1.2
18/10/2023
49.50
-1.70
 1,451,300 51.20 51.60 47.90 43,200 7,400 1.8
17/10/2023
51.20
-3.50
 1,123,000 54.70 55.80 51.20 1,100 0 0.1
16/10/2023
54.70
-0.20
 787,600 54.90 55.70 53.80 0 9,700 -0.5
13/10/2023
54.90
1.10
 908,500 53.80 55 53.10 9,100 14,600 -0.3
12/10/2023
53.80
-0.50
 947,300 54.30 55.10 53.20 0 17,100 -0.9
11/10/2023
54.30
3.20
 1,381,800 51.10 54.30 51.10 9,600 3,500 0.3
10/10/2023
51.10
-0.60
 1,175,700 51.70 53 51 1,700 2,400 -0.0
09/10/2023
51.70
0.20
 606,400 51.50 52.60 51.30 0 500 -0.0
06/10/2023
51.50
2.10
 959,500 49.40 51.50 48.60 0 6,600 -0.3
05/10/2023
49.40
2
 704,300 47.40 49.50 47.50 0 1,300 -0.1
04/10/2023
47.40
1.30
 304,100 46.10 47.50 45 1,200 0 0.1
03/10/2023
46.10
-1.70
 326,000 47.80 47.80 45 400 900 -0.0
02/10/2023
47.80
0
 239,100 47.80 48.50 47.80 0 8,200 -0.4
29/09/2023
47.80
-0.50
 318,800 48.30 49 47.20 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
48.30
1.05
 519,800 47.25 49.60 48 3,000 6,800 -0.2
27/09/2023
47.25
-0.30
 725,500 47.55 48.38 45.38 28,400 17,300 0.7
26/09/2023
47.55
-0.23
 763,600 47.78 48.53 46.73 258,200 1,600 16.4
25/09/2023
47.78
-3.53
 1,541,700 51.30 51.75 47.78 25,900 22,700 0.2
22/09/2023
51.30
-1.65
 2,090,000 52.95 52.95 49.35 30,300 200 2.1
21/09/2023
52.95
-1.05
 685,900 54.00 54.30 52.95 800 18,500 -1.3
20/09/2023
54.00
1.13
 1,006,200 52.88 54.00 52.50 1,300 10,600 -0.7
19/09/2023
52.88
-0.23
 873,500 53.10 53.63 52.20 4,400 35,500 -2.2
18/09/2023
53.10
2.48
 2,120,000 50.63 53.85 50.70 0 0 0
15/09/2023
50.63
1.73
 945,400 48.90 50.93 48.90 19,700 2,800 1.1
14/09/2023
48.90
-1.20
 720,100 50.10 50.25 48.75 0 3,600 -0.2
13/09/2023
50.10
0.45
 1,191,100 49.65 51.00 49.13 11,400 4,100 0.5
12/09/2023
49.65
1.28
 488,600 48.38 49.65 48.23 52,400 0 3.4
11/09/2023
48.38
-1.73
 1,012,000 50.10 50.48 48.23 8,900 74,400 -4.3
08/09/2023
50.10
0.30
 915,100 49.80 51.15 49.20 3,700 1,700 0.1
07/09/2023
49.80
-0.45
 768,400 50.25 50.85 49.28 0 2,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |