CTCP Xây dựng Coteccons (ctd)

84.50
0.40
(0.48%)
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
(2025-11-05) 		-12.70 -13.12% 15,859,700 22,900 1.6
83.90
96.80
84.50
2 tháng
(2025-10-06) 		1 1.20% 53,155,900 980,100 86.5
79
103.50
84.50
3 tháng
(2025-09-08) 		9.10 12.13% 69,565,900 2,238,400 189.3
75
103.50
84.50
6 tháng
(2025-06-09) 		4.80 6.05% 143,308,900 419,694 49.9
74.10
103.50
84.50
12 tháng
(2024-12-10) 		16.81 24.99% 296,968,100 -5,746 97.3
64.30
103.50
84.50
24 tháng
(2023-12-18) 		21.44 34.22% 600,073,200 4,380,833 412.7
58.13
103.50
84.50
36 tháng
(2022-12-21) 		59.35 239.76% 812,640,900 439,406 146.3
24.05
103.50
84.50
60 tháng
(2020-12-31) 		27.54 48.69% 1,142,855,950 2,965,442 278.2
18.62
103.50
84.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
53.21
 418,760 52.92 53.72 52.92 21,000 170 1.5
22/09/2020
52.92
 453,490 53.58 53.58 52.63 1,210 10 0.1
21/09/2020
53.58
 568,940 53.36 53.72 53.36 400 6,500 -0.4
18/09/2020
53.36
 317,260 53.29 53.79 53.14 2,820 1,780 0.1
17/09/2020
53.29
 447,700 53.07 54.23 53.07 350 7,610 -0.5
16/09/2020
53.07
 304,060 53.07 53.36 52.85 350 1,000 -0.0
15/09/2020
53.07
 370,370 52.92 53.58 52.85 40 9,600 -0.7
14/09/2020
52.92
 728,620 53.65 53.87 52.92 21,110 4,540 1.2
11/09/2020
53.65
 240,530 53.72 53.87 53.58 35,250 1,020 2.5
10/09/2020
53.72
 381,410 53.36 54.09 53.36 25,680 50 1.9
09/09/2020
53.36
 439,130 53.21 53.94 52.85 35,660 0 2.6
08/09/2020
53.21
 1,061,900 54.09 54.38 52.92 40,200 4,270 2.6
07/09/2020
54.09
 719,300 54.81 55.54 54.09 5,570 13,050 -0.6
04/09/2020
54.81
 560,630 54.74 56.05 54.23 3,860 5,000 -0.1
03/09/2020
54.74
 612,210 54.60 55.11 54.30 12,110 9,540 0.2
01/09/2020
54.60
 875,370 55.47 55.47 54.60 8,700 27,520 -1.4
31/08/2020
55.47
 758,910 56.42 56.78 55.40 2,160 5,000 -0.2
28/08/2020: Cổ tức tiền mặt tỉ lệ: 30%
28/08/2020
56.42
 818,180 55.69 57.43 55.83 11,300 0 0.9
27/08/2020
55.69
 700,190 56.32 56.74 55.34 13,170 173,190 -12.8
26/08/2020
56.32
 712,210 57.23 57.23 56.04 31,720 1,100 2.5
25/08/2020
57.23
 1,058,980 55.97 57.65 55.48 10,010 4,480 0.4
24/08/2020
55.97
 939,500 54.71 56.25 54.78 32,050 320 2.5
21/08/2020
54.71
 468,160 54.78 55.20 54.57 5,260 2,400 0.2
20/08/2020
54.78
 396,430 55.69 55.97 54.64 730 7,730 -0.6
19/08/2020
55.69
 319,920 56.04 56.18 55.34 900 11,320 -0.8
18/08/2020
56.04
 333,640 56.04 56.46 55.97 1,250 13,710 -1.0
17/08/2020
56.04
 651,110 54.99 56.39 54.50 4,820 20,000 -1.2
14/08/2020
54.99
 839,310 55.13 55.90 54.85 5,280 4,720 0.0
13/08/2020
55.13
 558,860 53.94 55.20 54.36 23,340 7,890 1.2
12/08/2020
53.94
 458,910 54.71 54.99 53.59 25,650 20,980 0.3
11/08/2020
54.71
 486,670 54.08 54.85 53.52 8,450 260 0.6
10/08/2020
54.08
 707,180 55.06 56.04 54.08 42,420 46,440 -0.3
07/08/2020
55.06
 931,470 53.59 55.20 53.10 209,350 13,900 15.2
06/08/2020
53.59
 686,550 53.66 54.57 52.82 301,220 62,590 18.3
05/08/2020
53.66
 1,108,780 51.48 54.85 50.92 302,490 14,340 21.8
04/08/2020
51.48
 903,520 49.10 51.69 50.01 9,000 16,940 -0.6
03/08/2020
49.10
 499,150 46.79 49.17 46.79 4,390 710 0.3
31/07/2020
46.79
 673,240 47.77 47.77 46.44 13,020 32,720 -1.3
30/07/2020
47.77
 405,750 46.93 48.68 47.28 11,260 51,170 -2.7
29/07/2020
46.93
 829,120 49.73 49.73 46.30 11,260 51,170 -2.7
28/07/2020
49.73
 707,830 47.98 50.36 47.49 37,640 2,100 2.5
27/07/2020
47.98
 893,160 51.55 51.55 47.98 59,260 1,580 4.0
24/07/2020
51.55
 1,405,050 55.41 55.55 51.55 10,990 22,070 -0.8
23/07/2020
55.41
 627,670 55.34 56.67 54.85 15,510 12,300 0.3
22/07/2020
55.34
 1,037,170 57.79 58.42 55.34 6,960 8,290 -0.1
21/07/2020
57.79
 542,940 56.74 57.86 56.04 28,070 2,050 2.1
20/07/2020
56.74
 871,890 59.26 59.89 56.74 2,810 29,080 -2.2
17/07/2020
59.26
 720,950 58.49 59.75 58.21 24,790 8,220 1.4
16/07/2020
58.49
 634,270 58.49 59.54 58.42 12,090 7,080 0.4
15/07/2020
58.49
 1,342,900 56.18 59.54 56.32 55,690 24,350 2.6
14/07/2020
56.18
 514,110 56.60 57.30 56.11 200 18,460 -1.5
13/07/2020
56.60
 926,850 55.34 57.44 54.64 1,590 12,650 -0.9
10/07/2020
55.34
 483,860 55.62 56.81 55.34 1,100 24,860 -1.9
09/07/2020
55.62
 602,140 56.11 56.95 55.34 8,100 80 0.6
08/07/2020
56.11
 847,340 55.83 57.65 55.41 18,390 360 1.5
07/07/2020
55.83
 868,500 54.78 57.79 55.83 15,540 490 1.2
06/07/2020
54.78
 746,210 55.97 57.44 54.64 0 17,030 -1.4
03/07/2020
55.97
 2,318,180 55.76 59.61 55.97 11,250 172,860 -13.8
02/07/2020
55.76
 406,980 52.12 55.76 55.76 0 24,930 -2.0
01/07/2020
52.12
 782,260 48.75 52.12 51.83 2,000 31,080 -2.2
30/06/2020
48.75
 471,750 49.03 50.43 47.77 13,950 2,470 0.8
29/06/2020
49.03
 1,108,280 46.79 49.73 46.58 12,540 2,200 0.7
26/06/2020
46.79
 564,420 47.35 49.38 46.23 12,540 2,200 0.7
25/06/2020
47.35
 789,930 50.43 50.43 47.35 12,700 24,290 -0.8
24/06/2020
50.43
 1,194,010 50.78 54.22 50.43 2,840 104,940 -7.6
23/06/2020
50.78
 2,269,440 47.49 50.78 50.01 10,670 25,310 -1.0
22/06/2020
47.49
 680,980 44.41 47.49 44.83 29,290 5,760 1.5
19/06/2020
44.41
 178,350 43.85 45.46 43.71 16,150 900 1.0
18/06/2020
43.85
 267,290 43.92 43.99 41.82 19,390 3,140 1.0
17/06/2020
43.92
 120,440 44.69 44.83 43.85 630 7,100 -0.4
16/06/2020
44.69
 266,990 43.99 44.83 43.15 2,310 4,300 -0.1
15/06/2020
43.99
 383,160 47.28 47.91 43.99 7,720 89,940 -5.3
12/06/2020
47.28
 303,610 46.93 48.26 46.23 9,350 15,560 -0.4
11/06/2020
46.93
 596,480 48.61 51.13 46.93 28,970 13,460 1.0
10/06/2020
48.61
 418,980 49.38 49.38 47.28 23,880 16,340 0.5
09/06/2020
49.38
 453,560 50.36 50.36 49.24 11,400 1,030 0.7
08/06/2020
50.36
 630,860 51.27 51.27 49.73 9,560 4,120 0.4
05/06/2020
51.27
 323,220 50.43 52.54 50.43 12,960 3,450 0.7
04/06/2020
50.43
 542,240 47.14 50.43 47.14 25,690 53,510 -1.9
03/06/2020
47.14
 1,537,730 50.36 50.36 46.86 44,850 233,850 -12.8
02/06/2020
50.36
 844,250 54.15 54.43 50.36 12,260 10,400 0.2
01/06/2020
54.15
 447,410 53.24 54.64 52.61 10,700 12,240 -0.1
29/05/2020
53.24
 238,500 53.80 53.80 52.54 8,110 5,370 0.2
28/05/2020
53.80
 479,930 51.90 54.99 52.19 74,530 5,000 5.3
27/05/2020
51.90
 1,197,620 48.54 51.90 48.75 14,540 44,580 -2.2
26/05/2020
48.54
 377,220 47.63 48.96 47.49 4,540 3,590 0.1
25/05/2020
47.63
 207,710 47.70 47.91 47.28 1,780 17,940 -1.1
22/05/2020
47.70
 274,320 48.68 48.96 47.63 1,070 9,690 -0.6
21/05/2020
48.68
 274,820 48.82 49.38 47.63 11,420 3,680 0.5
20/05/2020
48.82
 354,870 47.63 49.31 46.72 23,650 500 1.6
19/05/2020
47.63
 333,030 47.98 49.45 47.63 4,960 1,530 0.2
18/05/2020
47.98
 274,500 46.93 48.05 46.51 13,440 200 0.9
15/05/2020
46.93
 420,700 48.33 49.38 46.93 7,350 19,780 -0.9
14/05/2020
48.33
 303,350 49.45 49.52 48.33 930 11,860 -0.8
13/05/2020
49.45
 482,130 48.33 50.71 47.28 8,620 20,870 -0.9
12/05/2020
48.33
 400,210 46.44 48.33 45.60 26,720 6,200 1.4
11/05/2020
46.44
 288,520 45.88 47.21 45.95 13,100 100 0.9
08/05/2020
45.88
 496,840 46.93 47.77 45.81 8,590 15,120 -0.4
07/05/2020
46.93
 340,880 45.67 47.77 46.23 76,600 2,840 5.0
06/05/2020
45.67
 350,690 42.73 45.67 42.73 9,980 2,280 0.5

Chính sách bảo mật | Điều khoản sử dụng |