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)
04/12/2019
43.78
 53,540 43.78 44.06 43.64 5,250 2,710 0.2
03/12/2019
43.78
 93,620 44.13 44.27 43.43 5,790 3,380 0.2
02/12/2019
44.13
 50,170 44.48 44.62 43.99 6,480 200 0.4
29/11/2019
44.48
 82,730 44.83 45.46 43.92 4,890 2,870 0.1
28/11/2019
44.83
 86,060 46.44 46.79 44.83 160 22,970 -1.5
27/11/2019
46.44
 17,780 46.72 47.14 46.44 2,270 690 0.1
26/11/2019
46.72
 22,560 46.72 47.77 46.72 3,180 0 0.2
25/11/2019
46.72
 52,850 45.95 47.98 45.53 4,400 40 0.3
22/11/2019
45.95
 152,570 47.63 48.26 45.67 8,150 71,090 -4.2
21/11/2019
47.63
 92,320 49.66 49.66 47.63 4,100 2,180 0.1
20/11/2019
49.66
 28,290 49.73 50.29 49.24 1,430 2,460 -0.1
19/11/2019
49.73
 89,730 49.52 50.71 49.52 3,760 39,640 -2.5
18/11/2019
49.52
 115,510 48.26 50.78 47.77 5,790 54,600 -3.5
15/11/2019
48.26
 65,480 48.33 48.33 47.70 3,530 4,000 -0.0
14/11/2019
48.33
 118,100 49.17 49.17 47.63 2,730 24,100 -1.5
13/11/2019
49.17
 156,900 49.94 51.13 49.03 3,140 91,960 -6.3
12/11/2019
49.94
 148,330 51.13 51.69 49.94 13,910 35,180 -1.5
11/11/2019
51.13
 64,860 52.19 52.54 51.13 4,370 19,920 -1.1
08/11/2019
52.19
 63,590 52.54 53.10 52.19 1,930 30,380 -2.1
07/11/2019
52.54
 91,940 52.61 53.10 52.54 6,440 65,350 -4.4
06/11/2019
52.61
 146,890 52.19 52.96 52.19 15,720 104,570 -6.7
05/11/2019
52.19
 285,990 52.19 53.45 52.05 30,480 216,340 -14.0
04/11/2019
52.19
 163,130 53.31 53.52 52.19 14,410 59,160 -3.4
01/11/2019
53.31
 157,030 55.34 55.34 53.31 1,020 39,500 -3.0
31/10/2019
55.34
 23,400 55.55 56.04 55.20 1,860 1,190 0.1
30/10/2019
55.55
 32,120 55.13 56.04 54.71 1,230 800 0.0
29/10/2019
55.13
 95,440 55.69 56.04 54.99 1,050 3,900 -0.2
28/10/2019
55.69
 70,950 57.44 57.65 55.69 40 2,310 -0.2
25/10/2019
57.44
 54,570 58.35 58.35 57.30 1,210 8,490 -0.6
24/10/2019
58.35
 33,160 58.14 58.56 58.00 2,560 10,020 -0.6
23/10/2019
58.14
 19,560 58.00 58.84 58.00 1,830 740 0.1
22/10/2019
58.00
 110,200 60.03 60.03 57.44 7,130 10,760 -0.3
21/10/2019
60.03
 59,120 61.15 61.36 60.03 1,220 230 0.1
18/10/2019
61.15
 30,990 61.64 61.99 60.94 1,000 4,070 -0.3
17/10/2019
61.64
 41,340 62.34 62.41 61.64 30 2,510 -0.2
16/10/2019
62.34
 51,230 62.90 63.39 62.34 1,050 22,520 -1.9
15/10/2019
62.90
 37,640 62.90 63.04 62.20 1,480 5,520 -0.4
14/10/2019
62.90
 50,540 63.04 63.46 62.90 1,010 26,160 -2.3
11/10/2019
63.04
 58,730 62.90 64.44 62.90 3,100 31,860 -2.6
10/10/2019
62.90
 34,060 63.04 63.32 62.90 3,170 2,160 0.1
09/10/2019
63.04
 50,550 63.46 63.74 63.04 2,900 10,270 -0.7
08/10/2019
63.46
 28,080 63.88 64.72 63.46 2,070 6,100 -0.4
07/10/2019
63.88
 25,110 63.88 65.98 63.88 1,650 11,620 -0.9
04/10/2019
63.88
 40,930 64.86 65.98 63.88 100 19,200 -1.8
03/10/2019
64.86
 34,830 65.14 65.14 64.44 100 300 -0.0
02/10/2019
65.14
 27,640 65.84 65.84 65.14 110 0 0.0
01/10/2019
65.84
 48,600 66.54 66.54 64.79 330 0 0.0
30/09/2019
66.54
 30,400 66.82 67.25 64.86 220 7,100 -0.7
27/09/2019
66.82
 40,730 67.46 68.23 63.74 110 0 0.0
26/09/2019: Cổ tức tiền mặt tỉ lệ: 30%
26/09/2019
67.46
 51,010 67.25 68.65 67.25 270 3,000 -0.3
25/09/2019
67.25
 40,580 65.68 67.25 66.23 1,200 650 0.1
24/09/2019
65.68
 49,180 67.25 67.86 65.68 6,120 3,330 0.3
23/09/2019
67.25
 22,490 66.63 67.59 66.23 0 0 0
20/09/2019
66.63
 35,520 65.89 67.11 66.09 110 560 -0.0
19/09/2019
65.89
 35,190 65.95 66.57 65.89 660 12,300 -1.1
18/09/2019
65.95
 34,930 65.89 66.84 65.55 830 2,800 -0.2
17/09/2019
65.89
 24,140 65.21 66.02 65.21 300 150 0.0
16/09/2019
65.21
 15,200 64.87 65.55 64.87 1,400 3,270 -0.2
13/09/2019
64.87
 29,140 64.26 65.21 63.85 0 50 -0.0
12/09/2019
64.26
 22,740 64.19 65.21 63.92 0 6,780 -0.6
11/09/2019
64.19
 21,870 65.21 65.41 63.51 0 760 -0.1
10/09/2019
65.21
 40,250 65.95 67.52 65.21 20 400 -0.0
09/09/2019
65.95
 36,720 65.89 67.92 65.89 370 1,600 -0.1
06/09/2019
65.89
 66,850 62.83 66.91 63.17 90 1,500 -0.1
05/09/2019
62.83
 41,650 62.35 63.85 62.49 180 0 0.0
04/09/2019
62.35
 55,910 63.71 63.71 61.20 910 7,040 -0.6
03/09/2019
63.71
 22,350 64.32 65.21 63.71 1,850 3,200 -0.1
30/08/2019
64.32
 31,350 65.48 65.89 64.19 20 400 -0.0
29/08/2019
65.48
 18,370 66.09 66.09 65.48 20 200 -0.0
28/08/2019
66.09
 18,070 65.89 66.23 65.75 0 900 -0.1
27/08/2019
65.89
 30,890 65.89 66.57 65.89 150 70 0.0
26/08/2019
65.89
 57,580 67.86 67.86 65.89 0 0 0
23/08/2019
67.86
 33,310 67.92 67.92 67.45 20 2,600 -0.3
22/08/2019
67.92
 41,480 69.22 69.22 67.92 510 13,770 -1.3
21/08/2019
69.22
 32,950 69.08 69.89 68.60 80 4,230 -0.4
20/08/2019
69.08
 48,640 69.96 69.96 69.08 20 1,000 -0.1
19/08/2019
69.96
 27,580 69.28 69.96 69.08 0 490 -0.0
16/08/2019
69.28
 33,120 69.22 69.89 68.20 20 0 0.0
15/08/2019
69.22
 33,300 69.28 69.28 67.92 20 920 -0.1
14/08/2019
69.28
 40,500 67.38 69.62 67.25 200 310 -0.0
13/08/2019
67.38
 59,290 69.28 69.28 66.63 190 0 0.0
12/08/2019
69.28
 45,220 71.52 72.68 69.28 820 6,080 -0.5
09/08/2019
71.52
 40,710 72.68 73.36 71.46 240 10,530 -1.1
08/08/2019
72.68
 35,170 74.79 76.08 71.32 0 230 -0.0
07/08/2019
74.79
 33,180 76.75 76.75 74.79 1,160 12,420 -1.3
06/08/2019
76.75
 135,420 78.11 78.11 75.40 7,841,500 7,807,740 3.8
05/08/2019
78.11
 254,120 76.75 78.11 76.08 305,000 55,710 28.6
02/08/2019
76.75
 133,760 76.08 76.75 74.99 110,010 100 12.4
01/08/2019
76.08
 69,550 76.75 76.75 75.40 105,460 99,430 0.7
31/07/2019
76.75
 68,120 77.43 77.43 75.80 180 276,500 -33.7
30/07/2019
77.43
 130,000 78.11 78.11 75.74 102,040 130,030 -4.4
29/07/2019
78.11
 239,330 76.55 78.11 74.85 213,860 6,520 23.7
26/07/2019
76.55
 128,980 76.75 76.75 75.40 77,450 180 8.7
25/07/2019
76.75
 249,630 76.42 76.75 75.19 216,760 80,520 15.4
24/07/2019
76.42
 136,650 76.21 76.42 74.72 91,170 200 10.2
23/07/2019
76.21
 160,780 76.08 76.21 74.72 218,810 80,500 15.5
22/07/2019
76.08
 102,610 75.46 76.08 73.22 97,920 51,720 5.2
19/07/2019
75.46
 227,760 75.40 76.35 75.19 246,830 1,330 27.3
18/07/2019
75.40
 547,610 76.42 76.42 71.12 552,363 298,783 27.4
17/07/2019
76.42
 218,700 74.99 76.55 74.45 149,800 37,280 12.6

Chính sách bảo mật | Điều khoản sử dụng |