CTCP Xây dựng Coteccons (ctd)

76.50
-0.80
(-1.03%)
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
(2025-12-29) 		2 2.67% 13,528,800 278,600 22.1
72.40
77.30
77.30
2 tháng
(2025-11-28) 		-3.58 -4.44% 23,651,300 -110,100 -8.4
72.40
82.48
77.30
3 tháng
(2025-10-29) 		-17.04 -18.14% 48,026,400 -17,800 0.4
72.40
97.42
77.30
6 tháng
(2025-07-31) 		0.66 0.87% 115,026,300 1,203,000 105.8
69.75
97.42
77.30
12 tháng
(2025-02-03) 		9.60 14.27% 290,403,500 -234,012 80.8
60.52
97.42
77.30
24 tháng
(2024-02-07) 		15.51 25.27% 562,080,400 5,380,833 477.6
54.71
97.42
77.30
36 tháng
(2023-02-13) 		53.95 235.07% 825,140,200 366,612 140.7
22.95
97.42
77.30
60 tháng
(2021-02-22) 		24.96 48.07% 1,128,143,300 3,490,782 318.0
17.53
97.42
77.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
76.43
 601,800 73.72 77.20 74.21 20,000 44,000 -2.6
20/01/2022
73.72
 499,900 68.85 73.72 68.85 40,500 4,700 3.7
19/01/2022
68.85
 518,000 68.85 70.24 68.16 167,800 16,000 15.1
18/01/2022
68.85
 1,007,000 75.04 75.04 66.07 103,300 42,600 6.0
17/01/2022
75.04
 280,700 74.42 76.43 73.72 32,800 17,200 1.6
14/01/2022
74.42
 599,100 74.35 77.20 73.09 74,200 72,600 0.1
13/01/2022
74.35
 524,000 77.89 78.87 73.79 61,200 84,800 -2.6
12/01/2022
77.89
 1,169,200 74.07 77.89 72.33 109,900 2,800 11.6
11/01/2022
74.07
 1,023,800 73.93 78.24 73.09 101,300 67,800 3.6
10/01/2022
73.93
 987,800 79.01 79.91 73.93 48,700 55,700 -2.2
07/01/2022
79.01
 514,300 78.87 80.67 77.41 128,600 92,800 4.0
06/01/2022
78.87
 1,193,900 73.72 78.87 72.68 251,600 57,200 21.4
05/01/2022
73.72
 1,055,500 73.72 75.53 72.75 42,700 18,200 2.6
04/01/2022
73.72
 1,106,100 76.15 78.94 73.09 65,000 55,400 1.0
31/12/2021
76.15
 594,000 74.76 78.45 74.07 4,700 26,700 -2.4
30/12/2021
74.76
 462,900 73.72 74.97 72.26 185,900 22,800 17.3
29/12/2021
73.72
 1,599,200 72.26 76.43 71.29 84,700 44,400 4.3
28/12/2021
72.26
 968,100 69.41 73.09 69.96 99,600 7,700 9.4
27/12/2021
69.41
 980,500 67.25 70.24 67.67 4,900 25,500 -2.0
24/12/2021
67.25
 628,700 66.56 68.50 66.77 27,700 16,700 1.1
23/12/2021
66.56
 1,260,300 62.94 66.77 62.18 95,700 14,800 7.4
22/12/2021
62.94
 504,000 61.97 64.68 62.04 28,300 13,900 1.3
21/12/2021
61.97
 612,800 61.76 62.59 60.30 575,100 677,400 -9.0
20/12/2021
61.76
 724,400 63.50 63.64 61.20 4,200 15,100 -1.0
17/12/2021
63.50
 600,900 63.50 64.33 60.85 60,100 17,200 4.0
16/12/2021
63.50
 381,300 63.43 63.98 62.59 27,200 4,400 2.1
15/12/2021
63.43
 697,700 61.41 64.96 61.41 113,400 3,600 10.0
14/12/2021
61.41
 812,400 62.94 62.94 60.85 108,900 18,500 8.0
13/12/2021
62.94
 991,000 62.52 64.89 62.94 247,300 44,000 18.5
10/12/2021
62.52
 933,100 60.65 62.59 60.16 145,700 27,300 10.4
09/12/2021
60.65
 1,692,600 56.68 60.65 56.12 59,300 72,500 -1.1
08/12/2021
56.68
 1,248,900 53.55 57.03 53.55 7,500 91,100 -6.6
07/12/2021
53.55
 616,100 52.86 54.04 52.86 22,600 84,900 -4.8
06/12/2021
52.86
 795,600 53.55 54.87 52.16 37,000 88,300 -4.0
03/12/2021
53.55
 742,300 54.18 55.29 52.86 43,000 600 3.3
02/12/2021
54.18
 1,161,700 55.64 55.78 51.81 11,100 24,200 -1.0
01/12/2021
55.64
 656,400 55.64 57.31 55.36 14,000 8,600 0.5
30/11/2021
55.64
 1,949,300 52.02 55.64 52.23 214,900 12,900 16.1
29/11/2021
52.02
 463,400 51.47 52.16 50.14 28,100 19,000 0.7
26/11/2021
51.47
 699,000 52.30 52.30 50.77 3,900 13,000 -0.7
25/11/2021
52.30
 783,100 50.56 52.65 51.47 13,000 20,800 -0.6
24/11/2021
50.56
 543,800 47.29 50.56 48.82 0 1,700 -0.1
23/11/2021
47.29
 1,031,400 47.64 49.03 47.29 170,800 100 11.9
22/11/2021
47.64
 1,609,600 50.07 50.49 46.67 297,500 17,800 19.5
19/11/2021
50.07
 1,108,300 52.16 52.44 49.73 8,200 10,300 -0.1
18/11/2021
52.16
 937,800 52.65 53.48 52.09 25,100 22,100 0.2
17/11/2021
52.65
 2,418,800 50.00 53.20 50.07 170,500 21,900 11.1
16/11/2021
50.00
 802,100 50.49 50.49 49.24 600 18,000 -1.2
15/11/2021
50.49
 433,000 51.26 51.26 50.42 1,200 15,500 -1.0
12/11/2021
51.26
 306,000 51.67 52.02 50.84 13,400 40,500 -2.0
11/11/2021
51.67
 319,600 51.12 51.81 50.84 2,300 11,800 -0.7
10/11/2021
51.12
 373,500 50.98 51.53 50.77 1,800 0 0
09/11/2021
50.98
 696,200 50.56 51.26 50.14 7,300 1,900 0.4
08/11/2021
50.56
 657,700 50.42 50.98 49.73 16,800 200 1.2
05/11/2021
50.42
 341,300 49.80 50.49 49.38 9,900 2,500 0.5
04/11/2021
49.80
 380,000 49.73 49.80 49.10 4,300 3,500 0.0
03/11/2021
49.73
 593,300 50.14 50.35 48.82 3,500 10,600 -0.5
02/11/2021
50.14
 236,000 50.84 51.12 50.14 7,700 0 0.6
01/11/2021
50.84
 607,500 50.00 51.33 49.52 1,200 1,200 -0.0
29/10/2021
50.00
 585,600 49.73 50.56 49.38 3,000 23,100 -1.4
28/10/2021
49.73
 162,300 50.07 50.14 49.59 0 0 0
27/10/2021
50.07
 616,600 49.38 50.14 49.03 12,900 200 0.9
26/10/2021
49.38
 406,500 48.96 49.45 48.40 10,800 0 0.8
25/10/2021
48.96
 335,100 49.03 49.66 48.82 0 1,100 -0.1
22/10/2021
49.03
 441,600 47.71 49.03 47.71 48,000 0 3.4
21/10/2021
47.71
 134,900 47.99 47.99 47.43 39,800 5,900 2.3
20/10/2021
47.99
 84,300 47.43 48.20 47.43 21,000 1,100 1.4
19/10/2021
47.43
 132,100 47.43 47.57 47.22 1,100 100 0.1
18/10/2021
47.43
 422,600 48.13 48.34 47.43 600 3,400 -0.2
15/10/2021
48.13
 216,300 48.40 48.68 47.99 200 3,900 -0.3
14/10/2021
48.40
 223,800 48.68 49.10 48.34 6,000 13,500 -0.5
13/10/2021
48.68
 98,900 48.34 48.82 48.40 2,600 5,100 -0.2
12/10/2021
48.34
 207,700 48.27 48.96 47.99 900 0 0.1
11/10/2021
48.27
 356,200 48.89 49.24 48.27 2,400 5,500 -0.2
08/10/2021
48.89
 180,400 49.03 49.73 48.68 900 200 0.0
07/10/2021
49.03
 246,800 49.73 49.73 49.03 4,300 17,600 -0.9
06/10/2021
49.73
 179,500 49.73 50.07 49.38 0 3,200 -0.2
05/10/2021
49.73
 721,400 48.68 50.21 48.96 8,500 4,700 0.3
04/10/2021
48.68
 546,900 46.81 48.68 46.39 6,400 2,900 0.2
01/10/2021
46.81
 176,300 47.36 47.50 46.60 333,138 341,838 -0.6
30/09/2021
47.36
 92,700 47.64 47.78 47.15 700 0 0.0
29/09/2021
47.64
 207,300 46.87 47.99 46.39 3,100 1,200 0.1
28/09/2021
46.87
 273,600 46.25 46.87 46.25 83,600 73,100 0.7
27/09/2021
46.25
 197,800 47.57 48.06 46.25 100 15,800 -1.1
24/09/2021
47.57
 202,900 47.43 47.85 47.29 40,000 19,000 1.4
23/09/2021
47.43
 158,900 47.50 48.06 47.15 56,800 9,100 3.3
22/09/2021: Cổ tức tiền mặt tỉ lệ: 10%
22/09/2021
47.50
 210,900 46.25 47.78 46.25 5,800 6,400 -0.0
21/09/2021
46.25
 310,900 46.25 46.59 45.63 9,200 900 0.6
20/09/2021
46.25
 339,400 46.80 47.28 46.25 51,100 600 3.5
17/09/2021
46.80
 179,900 46.73 47.28 46.59 27,600 800 1.8
16/09/2021
46.73
 164,000 46.59 47.28 46.59 27,300 1,700 1.8
15/09/2021
46.59
 231,900 46.59 46.93 46.25 39,300 4,200 2.4
14/09/2021
46.59
 314,400 47.07 47.62 46.39 46,500 13,300 2.3
13/09/2021
47.07
 274,100 47.82 47.82 46.93 91,200 18,100 5.0
10/09/2021
47.82
 382,900 47.07 47.89 47.07 155,000 100 10.8
09/09/2021
47.07
 186,800 46.66 47.21 46.59 31,000 0 2.1
08/09/2021
46.66
 301,900 47.55 47.55 46.66 44,200 20,300 1.6
07/09/2021
47.55
 406,700 48.65 48.65 47.48 62,000 12,100 3.5
06/09/2021
48.65
 479,900 47.96 48.99 47.62 31,600 1,000 2.2
01/09/2021
47.96
 278,900 48.24 48.24 47.48 3,400 2,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |