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
(2026-07-01) 		-13.40 -18.48% 11,790,900 1,350,684 0
55.10
72.50
61
2 tháng
(2026-06-01) 		-13.10 -18.14% 21,484,500 2,221,604 0
55.10
73.60
61
3 tháng
(2026-05-04) 		-26.90 -31.28% 49,053,000 -2,446,539 0
55.10
86.60
61
6 tháng
(2026-02-02) 		-15.85 -21.15% 100,592,600 -1,697,927 49.5
55.10
87.20
61
12 tháng
(2025-08-05) 		-12.70 -17.69% 215,517,100 -687,227 140.8
55.10
92.78
61
24 tháng
(2024-08-12) 		4.61 8.46% 479,511,800 348,661 283.6
52.11
92.78
61
36 tháng
(2023-08-16) 		14.72 33.17% 839,578,300 2,838,847 466.6
38.75
92.78
61
60 tháng
(2021-08-26) 		16.88 39.98% 1,157,765,200 3,053,955 445.4
16.69
92.78
61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2020
46.46
 1,410,530 45.87 46.66 45.42 134,000 28,660 7.4
14/12/2020
45.87
 1,159,890 46.00 46.33 45.61 3,380 24,500 -1.5
11/12/2020
46.00
 1,495,830 46.00 46.79 44.76 34,770 21,620 0.9
10/12/2020
46.00
 1,630,900 45.68 46.53 45.09 29,950 26,310 0.3
09/12/2020
45.68
 1,670,600 43.66 45.68 43.79 7,960 19,690 -0.8
08/12/2020
43.66
 3,160,810 40.85 43.66 41.11 53,320 205,000 -9.6
07/12/2020
40.85
 1,010,150 40.33 41.18 40.13 219,900 137,670 5.2
04/12/2020
40.33
 529,330 40.85 41.37 40.33 440 41,160 -2.5
03/12/2020
40.85
 1,582,590 41.63 41.63 39.94 49,290 37,230 0.8
02/12/2020
41.63
 808,700 41.83 41.83 41.18 106,640 46,310 3.8
01/12/2020
41.83
 1,080,790 41.89 41.96 41.18 141,730 125,890 1.0
30/11/2020
41.89
 1,169,370 41.57 42.42 41.57 25,620 6,460 1.2
27/11/2020
41.57
 424,780 41.76 41.96 41.57 520 25,500 -1.6
26/11/2020
41.76
 714,340 41.63 42.09 41.50 2,310 46,100 -2.8
25/11/2020
41.63
 1,325,860 41.04 42.09 40.98 49,710 47,000 0.1
24/11/2020
41.04
 763,080 41.18 41.44 40.65 119,390 18,640 6.3
23/11/2020
41.18
 1,092,580 39.94 41.44 39.87 162,110 73,380 5.5
20/11/2020
39.94
 908,560 40.33 40.33 39.48 9,820 7,850 0.1
19/11/2020
40.33
 1,127,680 41.31 41.63 40.13 17,220 178,340 -10.1
18/11/2020
41.31
 722,920 40.98 41.57 40.85 61,580 52,020 0.6
17/11/2020
40.98
 884,490 40.98 41.44 40.46 18,140 35,440 -1.1
16/11/2020
40.98
 2,141,080 40.20 41.70 40.59 38,730 178,410 -8.8
13/11/2020
40.20
 886,960 40.46 40.72 39.94 10,990 2,400 0.5
12/11/2020
40.46
 810,810 40.20 40.72 39.61 4,120 1,720 0.1
11/11/2020
40.20
 1,074,460 39.81 40.78 39.81 12,180 32,720 -1.3
10/11/2020
39.81
 1,778,380 37.98 40.33 38.17 29,470 154,100 -7.6
09/11/2020
37.98
 865,810 37.06 38.04 37.06 27,880 0 1.6
06/11/2020
37.06
 439,930 37.19 37.72 36.87 930 129,590 -7.3
05/11/2020
37.19
 946,040 36.48 37.78 36.48 21,030 1,800 1.1
04/11/2020
36.48
 429,520 36.48 36.87 36.41 7,820 1,360 0.4
03/11/2020
36.48
 414,390 36.87 37.13 36.48 2,870 18,690 -0.9
02/11/2020
36.87
 656,940 36.80 36.87 35.69 1,170 4,110 -0.2
30/10/2020
36.80
 624,810 36.87 37.46 36.67 3,390 202,290 -11.2
29/10/2020
36.87
 705,870 36.41 37.13 36.15 29,820 1,300 1.6
28/10/2020
36.41
 731,170 36.41 37.52 36.22 1,930 18,360 -0.9
27/10/2020
36.41
 716,330 36.87 37.00 36.22 3,840 11,990 -0.5
26/10/2020
36.87
 623,310 37.13 37.78 36.87 3,430 220 0.2
23/10/2020
37.13
 1,125,860 37.72 38.50 36.93 68,190 800 3.9
22/10/2020
37.72
 511,160 38.04 38.04 36.80 18,900 800 1.0
21/10/2020
38.04
 1,083,360 39.02 39.09 38.04 160,260 121,080 2.3
20/10/2020
39.02
 1,405,370 37.72 39.48 37.72 203,910 5,370 11.8
19/10/2020
37.72
 969,710 35.50 37.72 35.56 33,970 21,760 0.7
16/10/2020
35.50
 2,814,930 37.85 38.11 35.30 34,190 115,850 -4.5
15/10/2020
37.85
 2,464,510 40.00 40.00 37.85 148,670 155,600 -0.4
14/10/2020
40.00
 1,219,040 40.91 40.91 39.87 9,200 102,670 -5.7
13/10/2020
40.91
 1,120,630 42.09 42.09 40.78 2,600 181,540 -11.3
12/10/2020
42.09
 2,120,420 40.07 42.35 40.26 14,870 58,660 -2.8
09/10/2020
40.07
 1,914,890 39.87 41.04 39.28 104,290 840 6.4
08/10/2020
39.87
 3,504,770 39.48 41.83 39.48 66,860 237,750 -10.6
07/10/2020
39.48
 2,791,470 42.09 42.09 39.48 112,370 144,270 -1.9
06/10/2020
42.09
 2,864,590 43.72 43.72 42.09 68,030 1,400 4.3
05/10/2020
43.72
 954,110 44.83 44.89 43.72 7,560 0 0.5
02/10/2020
44.83
 774,660 45.03 45.03 43.72 7,380 7,300 0.0
01/10/2020
45.03
 554,170 45.16 45.68 44.37 5,810 1,440 0.3
30/09/2020
45.16
 1,381,300 43.72 45.22 42.28 6,220 3,900 0.2
29/09/2020
43.72
 1,411,470 45.16 45.16 43.72 7,190 131,130 -8.4
28/09/2020
45.16
 1,543,740 46.53 46.98 44.44 2,480 5,080 -0.2
25/09/2020
46.53
 1,153,660 47.57 47.96 46.33 79,770 84,700 -0.4
24/09/2020
47.57
 419,780 47.70 47.96 47.44 10,800 0 0.8
23/09/2020
47.70
 418,760 47.44 48.16 47.44 21,000 170 1.5
22/09/2020
47.44
 453,490 48.03 48.03 47.18 1,210 10 0.1
21/09/2020
48.03
 568,940 47.83 48.16 47.83 400 6,500 -0.4
18/09/2020
47.83
 317,260 47.77 48.22 47.64 2,820 1,780 0.1
17/09/2020
47.77
 447,700 47.57 48.61 47.57 350 7,610 -0.5
16/09/2020
47.57
 304,060 47.57 47.83 47.37 350 1,000 -0.0
15/09/2020
47.57
 370,370 47.44 48.03 47.37 40 9,600 -0.7
14/09/2020
47.44
 728,620 48.09 48.29 47.44 21,110 4,540 1.2
11/09/2020
48.09
 240,530 48.16 48.29 48.03 35,250 1,020 2.5
10/09/2020
48.16
 381,410 47.83 48.48 47.83 25,680 50 1.9
09/09/2020
47.83
 439,130 47.70 48.35 47.37 35,660 0 2.6
08/09/2020
47.70
 1,061,900 48.48 48.74 47.44 40,200 4,270 2.6
07/09/2020
48.48
 719,300 49.14 49.79 48.48 5,570 13,050 -0.6
04/09/2020
49.14
 560,630 49.07 50.25 48.61 3,860 5,000 -0.1
03/09/2020
49.07
 612,210 48.94 49.40 48.68 12,110 9,540 0.2
01/09/2020
48.94
 875,370 49.72 49.72 48.94 8,700 27,520 -1.4
31/08/2020
49.72
 758,910 50.57 50.90 49.66 2,160 5,000 -0.2
28/08/2020: Cổ tức tiền mặt tỉ lệ: 30%
28/08/2020
50.57
 818,180 49.92 51.49 50.05 11,300 0 0.9
27/08/2020
49.92
 700,190 50.48 50.86 49.61 13,170 173,190 -12.8
26/08/2020
50.48
 712,210 51.30 51.30 50.23 31,720 1,100 2.5
25/08/2020
51.30
 1,058,980 50.17 51.68 49.73 10,010 4,480 0.4
24/08/2020
50.17
 939,500 49.04 50.42 49.10 32,050 320 2.5
21/08/2020
49.04
 468,160 49.10 49.48 48.91 5,260 2,400 0.2
20/08/2020
49.10
 396,430 49.92 50.17 48.98 730 7,730 -0.6
19/08/2020
49.92
 319,920 50.23 50.36 49.61 900 11,320 -0.8
18/08/2020
50.23
 333,640 50.23 50.61 50.17 1,250 13,710 -1.0
17/08/2020
50.23
 651,110 49.29 50.55 48.85 4,820 20,000 -1.2
14/08/2020
49.29
 839,310 49.42 50.11 49.17 5,280 4,720 0.0
13/08/2020
49.42
 558,860 48.35 49.48 48.73 23,340 7,890 1.2
12/08/2020
48.35
 458,910 49.04 49.29 48.04 25,650 20,980 0.3
11/08/2020
49.04
 486,670 48.48 49.17 47.97 8,450 260 0.6
10/08/2020
48.48
 707,180 49.35 50.23 48.48 42,420 46,440 -0.3
07/08/2020
49.35
 931,470 48.04 49.48 47.60 209,350 13,900 15.2
06/08/2020
48.04
 686,550 48.10 48.91 47.35 301,220 62,590 18.3
05/08/2020
48.10
 1,108,780 46.15 49.17 45.65 302,490 14,340 21.8
04/08/2020
46.15
 903,520 44.02 46.34 44.83 9,000 16,940 -0.6
03/08/2020
44.02
 499,150 41.95 44.08 41.95 4,390 710 0.3
31/07/2020
41.95
 673,240 42.82 42.82 41.63 13,020 32,720 -1.3
30/07/2020
42.82
 405,750 42.07 43.64 42.38 11,260 51,170 -2.7
29/07/2020
42.07
 829,120 44.58 44.58 41.51 11,260 51,170 -2.7
28/07/2020
44.58
 707,830 43.01 45.15 42.57 37,640 2,100 2.5

Chính sách bảo mật | Điều khoản sử dụng |