CTCP Xây dựng Coteccons (ctd)

61
1.90
(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
(2026-06-30) 		-15.30 -21.05% 11,592,300 1,510,790 0
55.10
72.70
59.10
2 tháng
(2026-06-01) 		-14.80 -20.50% 20,907,900 2,249,104 0
55.10
73.60
59.10
3 tháng
(2026-05-04) 		-28.60 -33.26% 48,476,400 -2,419,039 0
55.10
86.60
59.10
6 tháng
(2026-02-02) 		-17.55 -23.42% 100,016,000 -1,670,427 49.5
55.10
87.20
59.10
12 tháng
(2025-08-04) 		-15.39 -21.14% 215,670,200 -804,627 129.0
55.10
92.78
59.10
24 tháng
(2024-08-09) 		3.26 6.03% 479,313,900 328,561 280.7
52.11
92.78
59.10
36 tháng
(2023-08-15) 		13.09 29.54% 839,780,300 2,931,647 470.9
38.75
92.78
59.10
60 tháng
(2021-08-25) 		14.85 34.91% 1,157,487,100 3,083,955 445.5
16.69
92.78
59.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/08/2021
43.79
 839,300 44.05 44.50 43.39 4,500 21,600 -1.1
16/08/2021
44.05
 500,800 44.37 44.63 43.85 0 4,200 -0.3
13/08/2021
44.37
 635,500 44.44 44.70 43.72 0 3,800 0
12/08/2021
44.44
 1,293,700 43.07 44.96 42.61 26,300 4,800 1.4
11/08/2021
43.07
 771,200 42.35 43.52 41.89 11,000 6,400 0.3
10/08/2021
42.35
 414,100 43.00 43.13 42.22 6,800 16,900 -0.7
09/08/2021
43.00
 318,200 42.68 43.59 42.09 1,900 7,600 -0.4
06/08/2021
42.68
 671,300 41.50 43.59 41.24 7,400 1,800 0.4
05/08/2021
41.50
 260,700 41.70 41.76 41.11 3,400 1,000 0.2
04/08/2021
41.70
 300,200 42.09 42.42 41.57 4,400 500 0.3
03/08/2021
42.09
 636,300 40.91 42.09 40.59 8,100 1,900 0.4
02/08/2021
40.91
 341,900 41.11 41.11 40.39 13,300 0 0.8
30/07/2021
41.11
 1,017,100 38.83 41.11 39.02 12,900 11,400 0.1
29/07/2021
38.83
 118,100 38.70 39.09 38.50 500 100 0.0
28/07/2021
38.70
 126,000 38.89 38.96 38.37 800 9,500 -0.5
27/07/2021
38.89
 115,600 38.83 39.15 38.43 4,500 1,200 0.2
26/07/2021
38.83
 78,300 39.15 39.15 38.50 2,200 1,900 0.0
23/07/2021
39.15
 194,400 39.28 39.41 38.30 300 35,100 -2.1
22/07/2021
39.28
 259,100 38.89 39.54 38.89 16,100 52,400 -2.2
21/07/2021
38.89
 127,600 39.02 39.02 38.24 5,900 33,500 -1.6
20/07/2021
39.02
 135,300 38.83 39.02 37.98 1,100 1,100 0.0
19/07/2021
38.83
 264,900 39.28 39.28 38.04 0 300 -0.0
16/07/2021
39.28
 95,800 39.48 39.94 39.02 0 19,500 -1.2
15/07/2021
39.48
 254,300 38.89 39.67 38.70 1,000 87,500 -5.2
14/07/2021
38.89
 188,000 39.81 40.13 38.89 100 500 -0.0
13/07/2021
39.81
 160,100 40.46 40.46 39.48 100 400 -0.0
12/07/2021
40.46
 435,400 41.63 41.63 39.15 1,400 3,200 -0.1
09/07/2021
41.63
 562,500 41.04 42.15 40.98 200 400 -0.0
08/07/2021
41.04
 395,900 39.81 41.44 39.81 300 2,800 -0.0
07/07/2021
39.81
 300,900 39.81 40.07 38.57 4,000 2,000 0.1
06/07/2021
39.81
 289,300 40.98 40.98 39.81 300 3,700 -0.2
05/07/2021
40.98
 393,100 42.09 42.09 40.52 300 1,500 -0.1
02/07/2021
42.09
 267,000 42.28 42.74 41.76 300 1,300 -0.1
01/07/2021
42.28
 250,700 42.22 42.42 41.89 100 10,800 -0.7
30/06/2021
42.22
 160,300 42.35 42.87 42.15 2,500 100 0.2
29/06/2021
42.35
 340,600 43.07 43.20 42.22 10,300 14,500 -0.3
28/06/2021
43.07
 488,000 42.68 43.07 42.42 54,000 4,200 3.3
25/06/2021
42.68
 294,800 42.74 42.81 42.09 700 5,400 -0.3
24/06/2021
42.74
 368,000 42.68 43.52 42.48 56,800 56,400 0.0
23/06/2021
42.68
 961,300 40.91 43.33 41.11 4,300 16,100 -0.8
22/06/2021
40.91
 310,900 40.85 41.44 40.85 4,600 7,000 -0.2
21/06/2021
40.85
 432,000 40.78 41.50 40.72 2,800 5,400 -0.2
18/06/2021
40.78
 241,900 40.78 41.11 40.46 2,400 300 0.1
17/06/2021
40.78
 147,000 41.04 41.04 40.52 6,300 100 0.4
16/06/2021
41.04
 494,300 41.04 41.31 39.87 3,900 6,200 -0.1
15/06/2021
41.04
 208,800 41.11 41.57 40.85 8,900 4,500 0.3
14/06/2021
41.11
 600,100 40.98 42.09 40.98 5,800 100 0.4
11/06/2021
40.98
 490,200 40.33 41.37 40.65 8,500 0 0.5
10/06/2021
40.33
 159,500 40.33 40.46 39.87 100 3,800 -0.2
09/06/2021
40.33
 309,100 40.20 40.72 39.35 6,900 15,800 -0.5
08/06/2021
40.20
 680,200 40.00 41.04 39.94 2,100 29,200 -1.7
07/06/2021
40.00
 303,500 40.52 40.59 39.81 5,300 100 0.3
04/06/2021
40.52
 668,400 41.04 41.11 39.81 100 266,100 -16.4
03/06/2021
41.04
 490,200 40.26 41.37 40.26 20,200 22,100 -0.1
02/06/2021
40.26
 690,600 40.00 40.46 39.22 400 173,600 -10.6
01/06/2021
40.00
 421,700 40.46 40.91 39.87 2,100 36,700 -2.1
31/05/2021
40.46
 747,600 38.57 40.46 38.17 200 22,100 -1.3
28/05/2021
38.57
 546,900 37.78 38.83 37.26 6,700 28,600 -1.3
27/05/2021
37.78
 729,700 37.85 38.70 37.33 700 2,300 -0.1
26/05/2021
37.85
 606,300 37.85 37.91 37.06 1,900 12,300 -0.6
25/05/2021
37.85
 670,700 37.19 38.30 37.19 17,300 3,200 0.8
24/05/2021
37.19
 609,300 35.11 37.39 34.72 57,100 7,200 2.8
21/05/2021
35.11
 355,900 34.45 35.82 33.93 12,900 200 0.7
20/05/2021
34.45
 674,400 35.43 35.89 33.93 6,200 3,000 0.2
19/05/2021
35.43
 361,300 35.56 36.54 35.43 3,900 300 0.2
18/05/2021
35.56
 610,100 36.54 36.61 35.17 9,000 57,600 -2.7

Chính sách bảo mật | Điều khoản sử dụng |