CTCP Xây dựng Coteccons (ctd)

80.40
2.20
(2.81%)
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
(2026-02-11) 		-4.50 -5.44% 15,946,300 -8,200 -0.3
75.20
88.60
80.40
2 tháng
(2026-01-12) 		3.20 4.27% 34,574,100 135,300 12.6
74.10
88.60
80.40
3 tháng
(2025-12-15) 		3.15 4.20% 44,427,200 -158,500 -10.3
72.40
88.60
80.40
6 tháng
(2025-09-15) 		1.11 1.44% 115,110,900 2,069,200 178.3
72.40
97.42
80.40
12 tháng
(2025-03-18) 		-0.11 -0.14% 263,139,400 201,688 124.2
60.52
97.42
80.40
24 tháng
(2024-03-25) 		10.97 16.32% 520,529,000 4,736,177 429.9
54.71
97.42
80.40
36 tháng
(2023-03-29) 		49.51 172.59% 841,626,300 376,328 145.0
28.69
97.42
80.40
60 tháng
(2021-04-08) 		28.73 58.08% 1,126,552,900 3,585,882 326.6
17.53
97.42
80.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
48.24
 789,100 47.35 48.51 47.28 170,600 10,100 11.3
30/08/2021
47.35
 1,186,300 45.43 47.35 45.91 205,174 24,974 12.3
27/08/2021
45.43
 547,400 44.33 45.43 43.71 8,700 900 0.5
26/08/2021
44.33
 239,500 44.67 45.50 44.33 3,100 13,200 -0.7
25/08/2021
44.67
 298,500 44.26 44.88 43.85 2,500 0 0.2
24/08/2021
44.26
 476,500 44.54 45.50 42.82 7,300 65,400 -3.7
23/08/2021
44.54
 534,600 45.77 45.77 44.54 0 11,800 -0.8
20/08/2021
45.77
 1,100,600 46.11 46.11 44.26 10,800 51,900 -2.7
19/08/2021
46.11
 607,400 45.77 46.25 45.29 9,600 1,000 0.6
18/08/2021
45.77
 698,500 45.97 46.18 44.95 8,000 62,500 -3.6
17/08/2021
45.97
 839,300 46.25 46.73 45.56 4,500 21,600 -1.1
16/08/2021
46.25
 500,800 46.59 46.87 46.04 0 4,200 -0.3
13/08/2021
46.59
 635,500 46.66 46.93 45.91 0 3,800 0
12/08/2021
46.66
 1,293,700 45.22 47.21 44.74 26,300 4,800 1.4
11/08/2021
45.22
 771,200 44.47 45.70 43.99 11,000 6,400 0.3
10/08/2021
44.47
 414,100 45.15 45.29 44.33 6,800 16,900 -0.7
09/08/2021
45.15
 318,200 44.81 45.77 44.19 1,900 7,600 -0.4
06/08/2021
44.81
 671,300 43.58 45.77 43.30 7,400 1,800 0.4
05/08/2021
43.58
 260,700 43.78 43.85 43.17 3,400 1,000 0.2
04/08/2021
43.78
 300,200 44.19 44.54 43.65 4,400 500 0.3
03/08/2021
44.19
 636,300 42.96 44.19 42.62 8,100 1,900 0.4
02/08/2021
42.96
 341,900 43.17 43.17 42.41 13,300 0 0.8
30/07/2021
43.17
 1,017,100 40.77 43.17 40.97 12,900 11,400 0.1
29/07/2021
40.77
 118,100 40.63 41.04 40.43 500 100 0.0
28/07/2021
40.63
 126,000 40.84 40.90 40.29 800 9,500 -0.5
27/07/2021
40.84
 115,600 40.77 41.11 40.36 4,500 1,200 0.2
26/07/2021
40.77
 78,300 41.11 41.11 40.43 2,200 1,900 0.0
23/07/2021
41.11
 194,400 41.25 41.38 40.22 300 35,100 -2.1
22/07/2021
41.25
 259,100 40.84 41.52 40.84 16,100 52,400 -2.2
21/07/2021
40.84
 127,600 40.97 40.97 40.15 5,900 33,500 -1.6
20/07/2021
40.97
 135,300 40.77 40.97 39.88 1,100 1,100 0.0
19/07/2021
40.77
 264,900 41.25 41.25 39.95 0 300 -0.0
16/07/2021
41.25
 95,800 41.45 41.93 40.97 0 19,500 -1.2
15/07/2021
41.45
 254,300 40.84 41.66 40.63 1,000 87,500 -5.2
14/07/2021
40.84
 188,000 41.80 42.14 40.84 100 500 -0.0
13/07/2021
41.80
 160,100 42.48 42.48 41.45 100 400 -0.0
12/07/2021
42.48
 435,400 43.71 43.71 41.11 1,400 3,200 -0.1
09/07/2021
43.71
 562,500 43.10 44.26 43.03 200 400 -0.0
08/07/2021
43.10
 395,900 41.80 43.51 41.80 300 2,800 -0.0
07/07/2021
41.80
 300,900 41.80 42.07 40.49 4,000 2,000 0.1
06/07/2021
41.80
 289,300 43.03 43.03 41.80 300 3,700 -0.2
05/07/2021
43.03
 393,100 44.19 44.19 42.55 300 1,500 -0.1
02/07/2021
44.19
 267,000 44.40 44.88 43.85 300 1,300 -0.1
01/07/2021
44.40
 250,700 44.33 44.54 43.99 100 10,800 -0.7
30/06/2021
44.33
 160,300 44.47 45.02 44.26 2,500 100 0.2
29/06/2021
44.47
 340,600 45.22 45.36 44.33 10,300 14,500 -0.3
28/06/2021
45.22
 488,000 44.81 45.22 44.54 54,000 4,200 3.3
25/06/2021
44.81
 294,800 44.88 44.95 44.19 700 5,400 -0.3
24/06/2021
44.88
 368,000 44.81 45.70 44.60 56,800 56,400 0.0
23/06/2021
44.81
 961,300 42.96 45.50 43.17 4,300 16,100 -0.8
22/06/2021
42.96
 310,900 42.89 43.51 42.89 4,600 7,000 -0.2
21/06/2021
42.89
 432,000 42.82 43.58 42.75 2,800 5,400 -0.2
18/06/2021
42.82
 241,900 42.82 43.17 42.48 2,400 300 0.1
17/06/2021
42.82
 147,000 43.10 43.10 42.55 6,300 100 0.4
16/06/2021
43.10
 494,300 43.10 43.37 41.86 3,900 6,200 -0.1
15/06/2021
43.10
 208,800 43.17 43.65 42.89 8,900 4,500 0.3
14/06/2021
43.17
 600,100 43.03 44.19 43.03 5,800 100 0.4
11/06/2021
43.03
 490,200 42.34 43.44 42.69 8,500 0 0.5
10/06/2021
42.34
 159,500 42.34 42.48 41.86 100 3,800 -0.2
09/06/2021
42.34
 309,100 42.21 42.75 41.32 6,900 15,800 -0.5
08/06/2021
42.21
 680,200 42.00 43.10 41.93 2,100 29,200 -1.7
07/06/2021
42.00
 303,500 42.55 42.62 41.80 5,300 100 0.3
04/06/2021
42.55
 668,400 43.10 43.17 41.80 100 266,100 -16.4
03/06/2021
43.10
 490,200 42.28 43.44 42.28 20,200 22,100 -0.1
02/06/2021
42.28
 690,600 42.00 42.48 41.18 400 173,600 -10.6
01/06/2021
42.00
 421,700 42.48 42.96 41.86 2,100 36,700 -2.1
31/05/2021
42.48
 747,600 40.49 42.48 40.08 200 22,100 -1.3
28/05/2021
40.49
 546,900 39.67 40.77 39.12 6,700 28,600 -1.3
27/05/2021
39.67
 729,700 39.74 40.63 39.19 700 2,300 -0.1
26/05/2021
39.74
 606,300 39.74 39.81 38.92 1,900 12,300 -0.6
25/05/2021
39.74
 670,700 39.05 40.22 39.05 17,300 3,200 0.8
24/05/2021
39.05
 609,300 36.86 39.26 36.45 57,100 7,200 2.8

Chính sách bảo mật | Điều khoản sử dụng |