CTCP Xây dựng Coteccons (ctd)

70.80
-0.80
(-1.12%)
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
(2026-05-13) 		-3 -4.02% 18,265,300 -2,460,635 0
70
77.70
70.80
2 tháng
(2026-04-13) 		-7.35 -9.31% 41,969,400 -4,488,530 0
70
87.20
70.80
3 tháng
(2026-03-16) 		-7.26 -9.20% 58,912,700 -3,781,355 42.2
70
87.20
70.80
6 tháng
(2025-12-15) 		0.13 0.18% 103,942,800 -3,980,155 28.7
68.95
87.20
70.80
12 tháng
(2025-06-17) 		-2.09 -2.83% 245,170,500 -3,648,261 71.6
66.42
92.78
70.80
24 tháng
(2024-06-24) 		7.13 11.06% 493,278,700 -1,357,692 307.0
52.11
92.78
70.80
36 tháng
(2023-06-28) 		25.70 55.99% 861,067,000 -3,336,181 188.9
38.75
92.78
70.80
60 tháng
(2021-07-08) 		30.56 74.44% 1,155,557,400 694,527 423.9
16.69
92.78
70.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2022
75.24
 514,300 75.11 76.83 73.72 128,600 92,800 4.0
06/01/2022
75.11
 1,193,900 70.21 75.11 69.22 251,600 57,200 21.4
05/01/2022
70.21
 1,055,500 70.21 71.93 69.28 42,700 18,200 2.6
04/01/2022
70.21
 1,106,100 72.53 75.18 69.61 65,000 55,400 1.0
31/12/2021
72.53
 594,000 71.20 74.71 70.54 4,700 26,700 -2.4
30/12/2021
71.20
 462,900 70.21 71.40 68.82 185,900 22,800 17.3
29/12/2021
70.21
 1,599,200 68.82 72.79 67.89 84,700 44,400 4.3
28/12/2021
68.82
 968,100 66.10 69.61 66.63 99,600 7,700 9.4
27/12/2021
66.10
 980,500 64.05 66.90 64.45 4,900 25,500 -2.0
24/12/2021
64.05
 628,700 63.39 65.24 63.59 27,700 16,700 1.1
23/12/2021
63.39
 1,260,300 59.94 63.59 59.21 95,700 14,800 7.4
22/12/2021
59.94
 504,000 59.02 61.60 59.08 28,300 13,900 1.3
21/12/2021
59.02
 612,800 58.82 59.61 57.43 575,100 677,400 -9.0
20/12/2021
58.82
 724,400 60.47 60.61 58.29 4,200 15,100 -1.0
17/12/2021
60.47
 600,900 60.47 61.27 57.96 60,100 17,200 4.0
16/12/2021
60.47
 381,300 60.41 60.94 59.61 27,200 4,400 2.1
15/12/2021
60.41
 697,700 58.49 61.86 58.49 113,400 3,600 10.0
14/12/2021
58.49
 812,400 59.94 59.94 57.96 108,900 18,500 8.0
13/12/2021
59.94
 991,000 59.55 61.80 59.94 247,300 44,000 18.5
10/12/2021
59.55
 933,100 57.76 59.61 57.29 145,700 27,300 10.4
09/12/2021
57.76
 1,692,600 53.98 57.76 53.45 59,300 72,500 -1.1
08/12/2021
53.98
 1,248,900 51.00 54.31 51.00 7,500 91,100 -6.6
07/12/2021
51.00
 616,100 50.34 51.47 50.34 22,600 84,900 -4.8
06/12/2021
50.34
 795,600 51.00 52.26 49.68 37,000 88,300 -4.0
03/12/2021
51.00
 742,300 51.60 52.66 50.34 43,000 600 3.3
02/12/2021
51.60
 1,161,700 52.99 53.12 49.35 11,100 24,200 -1.0
01/12/2021
52.99
 656,400 52.99 54.58 52.72 14,000 8,600 0.5
30/11/2021
52.99
 1,949,300 49.54 52.99 49.74 214,900 12,900 16.1
29/11/2021
49.54
 463,400 49.01 49.68 47.76 28,100 19,000 0.7
26/11/2021
49.01
 699,000 49.81 49.81 48.35 3,900 13,000 -0.7
25/11/2021
49.81
 783,100 48.15 50.14 49.01 13,000 20,800 -0.6
24/11/2021
48.15
 543,800 45.04 48.15 46.50 0 1,700 -0.1
23/11/2021
45.04
 1,031,400 45.37 46.70 45.04 170,800 100 11.9
22/11/2021
45.37
 1,609,600 47.69 48.09 44.44 297,500 17,800 19.5
19/11/2021
47.69
 1,108,300 49.68 49.94 47.36 8,200 10,300 -0.1
18/11/2021
49.68
 937,800 50.14 50.94 49.61 25,100 22,100 0.2
17/11/2021
50.14
 2,418,800 47.62 50.67 47.69 170,500 21,900 11.1
16/11/2021
47.62
 802,100 48.09 48.09 46.89 600 18,000 -1.2
15/11/2021
48.09
 433,000 48.82 48.82 48.02 1,200 15,500 -1.0
12/11/2021
48.82
 306,000 49.21 49.54 48.42 13,400 40,500 -2.0
11/11/2021
49.21
 319,600 48.68 49.35 48.42 2,300 11,800 -0.7
10/11/2021
48.68
 373,500 48.55 49.08 48.35 1,800 0 0
09/11/2021
48.55
 696,200 48.15 48.82 47.76 7,300 1,900 0.4
08/11/2021
48.15
 657,700 48.02 48.55 47.36 16,800 200 1.2
05/11/2021
48.02
 341,300 47.42 48.09 47.03 9,900 2,500 0.5
04/11/2021
47.42
 380,000 47.36 47.42 46.76 4,300 3,500 0.0
03/11/2021
47.36
 593,300 47.76 47.95 46.50 3,500 10,600 -0.5
02/11/2021
47.76
 236,000 48.42 48.68 47.76 7,700 0 0.6
01/11/2021
48.42
 607,500 47.62 48.88 47.16 1,200 1,200 -0.0
29/10/2021
47.62
 585,600 47.36 48.15 47.03 3,000 23,100 -1.4
28/10/2021
47.36
 162,300 47.69 47.76 47.23 0 0 0
27/10/2021
47.69
 616,600 47.03 47.76 46.70 12,900 200 0.9
26/10/2021
47.03
 406,500 46.63 47.09 46.10 10,800 0 0.8
25/10/2021
46.63
 335,100 46.70 47.29 46.50 0 1,100 -0.1
22/10/2021
46.70
 441,600 45.44 46.70 45.44 48,000 0 3.4
21/10/2021
45.44
 134,900 45.70 45.70 45.17 39,800 5,900 2.3
20/10/2021
45.70
 84,300 45.17 45.90 45.17 21,000 1,100 1.4
19/10/2021
45.17
 132,100 45.17 45.31 44.97 1,100 100 0.1
18/10/2021
45.17
 422,600 45.84 46.03 45.17 600 3,400 -0.2
15/10/2021
45.84
 216,300 46.10 46.36 45.70 200 3,900 -0.3
14/10/2021
46.10
 223,800 46.36 46.76 46.03 6,000 13,500 -0.5
13/10/2021
46.36
 98,900 46.03 46.50 46.10 2,600 5,100 -0.2
12/10/2021
46.03
 207,700 45.97 46.63 45.70 900 0 0.1
11/10/2021
45.97
 356,200 46.56 46.89 45.97 2,400 5,500 -0.2
08/10/2021
46.56
 180,400 46.70 47.36 46.36 900 200 0.0
07/10/2021
46.70
 246,800 47.36 47.36 46.70 4,300 17,600 -0.9
06/10/2021
47.36
 179,500 47.36 47.69 47.03 0 3,200 -0.2
05/10/2021
47.36
 721,400 46.36 47.82 46.63 8,500 4,700 0.3
04/10/2021
46.36
 546,900 44.58 46.36 44.18 6,400 2,900 0.2
01/10/2021
44.58
 176,300 45.11 45.24 44.38 333,138 341,838 -0.6
30/09/2021
45.11
 92,700 45.37 45.50 44.91 700 0 0.0
29/09/2021
45.37
 207,300 44.64 45.70 44.18 3,100 1,200 0.1
28/09/2021
44.64
 273,600 44.05 44.64 44.05 83,600 73,100 0.7
27/09/2021
44.05
 197,800 45.31 45.77 44.05 100 15,800 -1.1
24/09/2021
45.31
 202,900 45.17 45.57 45.04 40,000 19,000 1.4
23/09/2021
45.17
 158,900 45.24 45.77 44.91 56,800 9,100 3.3
22/09/2021: Cổ tức tiền mặt tỉ lệ: 10%
22/09/2021
45.24
 210,900 44.05 45.50 44.05 5,800 6,400 -0.0
21/09/2021
44.05
 310,900 44.05 44.37 43.46 9,200 900 0.6
20/09/2021
44.05
 339,400 44.57 45.03 44.05 51,100 600 3.5
17/09/2021
44.57
 179,900 44.50 45.03 44.37 27,600 800 1.8
16/09/2021
44.50
 164,000 44.37 45.03 44.37 27,300 1,700 1.8
15/09/2021
44.37
 231,900 44.37 44.70 44.05 39,300 4,200 2.4
14/09/2021
44.37
 314,400 44.83 45.35 44.18 46,500 13,300 2.3
13/09/2021
44.83
 274,100 45.55 45.55 44.70 91,200 18,100 5.0
10/09/2021
45.55
 382,900 44.83 45.61 44.83 155,000 100 10.8
09/09/2021
44.83
 186,800 44.44 44.96 44.37 31,000 0 2.1
08/09/2021
44.44
 301,900 45.29 45.29 44.44 44,200 20,300 1.6
07/09/2021
45.29
 406,700 46.33 46.33 45.22 62,000 12,100 3.5
06/09/2021
46.33
 479,900 45.68 46.66 45.35 31,600 1,000 2.2
01/09/2021
45.68
 278,900 45.94 45.94 45.22 3,400 2,500 0.1
31/08/2021
45.94
 789,100 45.09 46.20 45.03 170,600 10,100 11.3
30/08/2021
45.09
 1,186,300 43.26 45.09 43.72 205,174 24,974 12.3
27/08/2021
43.26
 547,400 42.22 43.26 41.63 8,700 900 0.5
26/08/2021
42.22
 239,500 42.55 43.33 42.22 3,100 13,200 -0.7
25/08/2021
42.55
 298,500 42.15 42.74 41.76 2,500 0 0.2
24/08/2021
42.15
 476,500 42.42 43.33 40.78 7,300 65,400 -3.7
23/08/2021
42.42
 534,600 43.59 43.59 42.42 0 11,800 -0.8
20/08/2021
43.59
 1,100,600 43.92 43.92 42.15 10,800 51,900 -2.7
19/08/2021
43.92
 607,400 43.59 44.05 43.13 9,600 1,000 0.6
18/08/2021
43.59
 698,500 43.79 43.98 42.81 8,000 62,500 -3.6

Chính sách bảo mật | Điều khoản sử dụng |