CTCP Xây dựng Coteccons (ctd)

80.40
0
(0%)
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)
21/12/2020
48.72
 1,371,900 48.51 50.36 48.72 3,480 29,390 -1.9
18/12/2020
48.51
 1,112,770 48.24 49.26 48.37 30,860 0 2.2
17/12/2020
48.24
 1,268,120 49.61 49.61 47.82 24,230 13,910 0.7
16/12/2020
49.61
 929,500 48.78 49.67 48.78 58,600 22,660 2.6
15/12/2020
48.78
 1,410,530 48.17 48.99 47.69 134,000 28,660 7.4
14/12/2020
48.17
 1,159,890 48.30 48.65 47.89 3,380 24,500 -1.5
11/12/2020
48.30
 1,495,830 48.30 49.13 47.00 34,770 21,620 0.9
10/12/2020
48.30
 1,630,900 47.96 48.85 47.35 29,950 26,310 0.3
09/12/2020
47.96
 1,670,600 45.84 47.96 45.97 7,960 19,690 -0.8
08/12/2020
45.84
 3,160,810 42.89 45.84 43.17 53,320 205,000 -9.6
07/12/2020
42.89
 1,010,150 42.34 43.23 42.14 219,900 137,670 5.2
04/12/2020
42.34
 529,330 42.89 43.44 42.34 440 41,160 -2.5
03/12/2020
42.89
 1,582,590 43.71 43.71 41.93 49,290 37,230 0.8
02/12/2020
43.71
 808,700 43.92 43.92 43.23 106,640 46,310 3.8
01/12/2020
43.92
 1,080,790 43.99 44.06 43.23 141,730 125,890 1.0
30/11/2020
43.99
 1,169,370 43.65 44.54 43.65 25,620 6,460 1.2
27/11/2020
43.65
 424,780 43.85 44.06 43.65 520 25,500 -1.6
26/11/2020
43.85
 714,340 43.71 44.19 43.58 2,310 46,100 -2.8
25/11/2020
43.71
 1,325,860 43.10 44.19 43.03 49,710 47,000 0.1
24/11/2020
43.10
 763,080 43.23 43.51 42.69 119,390 18,640 6.3
23/11/2020
43.23
 1,092,580 41.93 43.51 41.86 162,110 73,380 5.5
20/11/2020
41.93
 908,560 42.34 42.34 41.45 9,820 7,850 0.1
19/11/2020
42.34
 1,127,680 43.37 43.71 42.14 17,220 178,340 -10.1
18/11/2020
43.37
 722,920 43.03 43.65 42.89 61,580 52,020 0.6
17/11/2020
43.03
 884,490 43.03 43.51 42.48 18,140 35,440 -1.1
16/11/2020
43.03
 2,141,080 42.21 43.78 42.62 38,730 178,410 -8.8
13/11/2020
42.21
 886,960 42.48 42.75 41.93 10,990 2,400 0.5
12/11/2020
42.48
 810,810 42.21 42.75 41.59 4,120 1,720 0.1
11/11/2020
42.21
 1,074,460 41.80 42.82 41.80 12,180 32,720 -1.3
10/11/2020
41.80
 1,778,380 39.88 42.34 40.08 29,470 154,100 -7.6
09/11/2020
39.88
 865,810 38.92 39.95 38.92 27,880 0 1.6
06/11/2020
38.92
 439,930 39.05 39.60 38.71 930 129,590 -7.3
05/11/2020
39.05
 946,040 38.30 39.67 38.30 21,030 1,800 1.1
04/11/2020
38.30
 429,520 38.30 38.71 38.23 7,820 1,360 0.4
03/11/2020
38.30
 414,390 38.71 38.99 38.30 2,870 18,690 -0.9
02/11/2020
38.71
 656,940 38.64 38.71 37.48 1,170 4,110 -0.2
30/10/2020
38.64
 624,810 38.71 39.33 38.51 3,390 202,290 -11.2
29/10/2020
38.71
 705,870 38.23 38.99 37.96 29,820 1,300 1.6
28/10/2020
38.23
 731,170 38.23 39.40 38.03 1,930 18,360 -0.9
27/10/2020
38.23
 716,330 38.71 38.85 38.03 3,840 11,990 -0.5
26/10/2020
38.71
 623,310 38.99 39.67 38.71 3,430 220 0.2
23/10/2020
38.99
 1,125,860 39.60 40.43 38.78 68,190 800 3.9
22/10/2020
39.60
 511,160 39.95 39.95 38.64 18,900 800 1.0
21/10/2020
39.95
 1,083,360 40.97 41.04 39.95 160,260 121,080 2.3
20/10/2020
40.97
 1,405,370 39.60 41.45 39.60 203,910 5,370 11.8
19/10/2020
39.60
 969,710 37.27 39.60 37.34 33,970 21,760 0.7
16/10/2020
37.27
 2,814,930 39.74 40.01 37.07 34,190 115,850 -4.5
15/10/2020
39.74
 2,464,510 42.00 42.00 39.74 148,670 155,600 -0.4
14/10/2020
42.00
 1,219,040 42.96 42.96 41.86 9,200 102,670 -5.7
13/10/2020
42.96
 1,120,630 44.19 44.19 42.82 2,600 181,540 -11.3
12/10/2020
44.19
 2,120,420 42.07 44.47 42.28 14,870 58,660 -2.8
09/10/2020
42.07
 1,914,890 41.86 43.10 41.25 104,290 840 6.4
08/10/2020
41.86
 3,504,770 41.45 43.92 41.45 66,860 237,750 -10.6
07/10/2020
41.45
 2,791,470 44.19 44.19 41.45 112,370 144,270 -1.9
06/10/2020
44.19
 2,864,590 45.91 45.91 44.19 68,030 1,400 4.3
05/10/2020
45.91
 954,110 47.07 47.14 45.91 7,560 0 0.5
02/10/2020
47.07
 774,660 47.28 47.28 45.91 7,380 7,300 0.0
01/10/2020
47.28
 554,170 47.41 47.96 46.59 5,810 1,440 0.3
30/09/2020
47.41
 1,381,300 45.91 47.48 44.40 6,220 3,900 0.2
29/09/2020
45.91
 1,411,470 47.41 47.41 45.91 7,190 131,130 -8.4
28/09/2020
47.41
 1,543,740 48.85 49.33 46.66 2,480 5,080 -0.2
25/09/2020
48.85
 1,153,660 49.95 50.36 48.65 79,770 84,700 -0.4
24/09/2020
49.95
 419,780 50.09 50.36 49.81 10,800 0 0.8
23/09/2020
50.09
 418,760 49.81 50.57 49.81 21,000 170 1.5
22/09/2020
49.81
 453,490 50.43 50.43 49.54 1,210 10 0.1
21/09/2020
50.43
 568,940 50.22 50.57 50.22 400 6,500 -0.4
18/09/2020
50.22
 317,260 50.15 50.63 50.02 2,820 1,780 0.1
17/09/2020
50.15
 447,700 49.95 51.05 49.95 350 7,610 -0.5
16/09/2020
49.95
 304,060 49.95 50.22 49.74 350 1,000 -0.0
15/09/2020
49.95
 370,370 49.81 50.43 49.74 40 9,600 -0.7
14/09/2020
49.81
 728,620 50.50 50.70 49.81 21,110 4,540 1.2
11/09/2020
50.50
 240,530 50.57 50.70 50.43 35,250 1,020 2.5
10/09/2020
50.57
 381,410 50.22 50.91 50.22 25,680 50 1.9
09/09/2020
50.22
 439,130 50.09 50.77 49.74 35,660 0 2.6
08/09/2020
50.09
 1,061,900 50.91 51.18 49.81 40,200 4,270 2.6
07/09/2020
50.91
 719,300 51.59 52.28 50.91 5,570 13,050 -0.6
04/09/2020
51.59
 560,630 51.52 52.76 51.05 3,860 5,000 -0.1
03/09/2020
51.52
 612,210 51.39 51.87 51.11 12,110 9,540 0.2
01/09/2020
51.39
 875,370 52.21 52.21 51.39 8,700 27,520 -1.4
31/08/2020
52.21
 758,910 53.10 53.44 52.14 2,160 5,000 -0.2
28/08/2020: Cổ tức tiền mặt tỉ lệ: 30%
28/08/2020
53.10
 818,180 52.42 54.06 52.55 11,300 0 0.9
27/08/2020
52.42
 700,190 53.01 53.40 52.09 13,170 173,190 -12.8
26/08/2020
53.01
 712,210 53.87 53.87 52.75 31,720 1,100 2.5
25/08/2020
53.87
 1,058,980 52.68 54.26 52.22 10,010 4,480 0.4
24/08/2020
52.68
 939,500 51.49 52.94 51.56 32,050 320 2.5
21/08/2020
51.49
 468,160 51.56 51.95 51.36 5,260 2,400 0.2
20/08/2020
51.56
 396,430 52.42 52.68 51.43 730 7,730 -0.6
19/08/2020
52.42
 319,920 52.75 52.88 52.09 900 11,320 -0.8
18/08/2020
52.75
 333,640 52.75 53.14 52.68 1,250 13,710 -1.0
17/08/2020
52.75
 651,110 51.76 53.07 51.29 4,820 20,000 -1.2
14/08/2020
51.76
 839,310 51.89 52.61 51.62 5,280 4,720 0.0
13/08/2020
51.89
 558,860 50.77 51.95 51.16 23,340 7,890 1.2
12/08/2020
50.77
 458,910 51.49 51.76 50.44 25,650 20,980 0.3
11/08/2020
51.49
 486,670 50.90 51.62 50.37 8,450 260 0.6
10/08/2020
50.90
 707,180 51.82 52.75 50.90 42,420 46,440 -0.3
07/08/2020
51.82
 931,470 50.44 51.95 49.98 209,350 13,900 15.2
06/08/2020
50.44
 686,550 50.50 51.36 49.71 301,220 62,590 18.3
05/08/2020
50.50
 1,108,780 48.46 51.62 47.93 302,490 14,340 21.8
04/08/2020
48.46
 903,520 46.22 48.66 47.07 9,000 16,940 -0.6
03/08/2020
46.22
 499,150 44.04 46.28 44.04 4,390 710 0.3

Chính sách bảo mật | Điều khoản sử dụng |