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)
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
27/07/2020
43.01
 893,160 46.21 46.21 43.01 59,260 1,580 4.0
24/07/2020
46.21
 1,405,050 49.67 49.79 46.21 10,990 22,070 -0.8
23/07/2020
49.67
 627,670 49.61 50.80 49.17 15,510 12,300 0.3
22/07/2020
49.61
 1,037,170 51.80 52.37 49.61 6,960 8,290 -0.1
21/07/2020
51.80
 542,940 50.86 51.87 50.23 28,070 2,050 2.1
20/07/2020
50.86
 871,890 53.12 53.69 50.86 2,810 29,080 -2.2
17/07/2020
53.12
 720,950 52.43 53.56 52.18 24,790 8,220 1.4
16/07/2020
52.43
 634,270 52.43 53.37 52.37 12,090 7,080 0.4
15/07/2020
52.43
 1,342,900 50.36 53.37 50.48 55,690 24,350 2.6
14/07/2020
50.36
 514,110 50.74 51.36 50.30 200 18,460 -1.5
13/07/2020
50.74
 926,850 49.61 51.49 48.98 1,590 12,650 -0.9
10/07/2020
49.61
 483,860 49.86 50.92 49.61 1,100 24,860 -1.9
09/07/2020
49.86
 602,140 50.30 51.05 49.61 8,100 80 0.6
08/07/2020
50.30
 847,340 50.05 51.68 49.67 18,390 360 1.5
07/07/2020
50.05
 868,500 49.10 51.80 50.05 15,540 490 1.2
06/07/2020
49.10
 746,210 50.17 51.49 48.98 0 17,030 -1.4
03/07/2020
50.17
 2,318,180 49.98 53.44 50.17 11,250 172,860 -13.8
02/07/2020
49.98
 406,980 46.72 49.98 49.98 0 24,930 -2.0
01/07/2020
46.72
 782,260 43.70 46.72 46.47 2,000 31,080 -2.2
30/06/2020
43.70
 471,750 43.95 45.21 42.82 13,950 2,470 0.8
29/06/2020
43.95
 1,108,280 41.95 44.58 41.76 12,540 2,200 0.7
26/06/2020
41.95
 564,420 42.45 44.27 41.44 12,540 2,200 0.7
25/06/2020
42.45
 789,930 45.21 45.21 42.45 12,700 24,290 -0.8
24/06/2020
45.21
 1,194,010 45.52 48.60 45.21 2,840 104,940 -7.6
23/06/2020
45.52
 2,269,440 42.57 45.52 44.83 10,670 25,310 -1.0
22/06/2020
42.57
 680,980 39.81 42.57 40.19 29,290 5,760 1.5
19/06/2020
39.81
 178,350 39.31 40.75 39.18 16,150 900 1.0
18/06/2020
39.31
 267,290 39.37 39.43 37.49 19,390 3,140 1.0
17/06/2020
39.37
 120,440 40.06 40.19 39.31 630 7,100 -0.4
16/06/2020
40.06
 266,990 39.43 40.19 38.68 2,310 4,300 -0.1
15/06/2020
39.43
 383,160 42.38 42.95 39.43 7,720 89,940 -5.3
12/06/2020
42.38
 303,610 42.07 43.26 41.44 9,350 15,560 -0.4
11/06/2020
42.07
 596,480 43.58 45.84 42.07 28,970 13,460 1.0
10/06/2020
43.58
 418,980 44.27 44.27 42.38 23,880 16,340 0.5

Chính sách bảo mật | Điều khoản sử dụng |