CTCP Xây dựng Coteccons (ctd)

76.50
-0.80
(-1.03%)
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
(2025-12-29) 		2.40 3.20% 14,380,800 276,100 21.8
72.40
77.30
76.50
2 tháng
(2025-12-01) 		-3.08 -3.83% 24,027,900 -111,000 -8.5
72.40
82.48
76.50
3 tháng
(2025-10-30) 		-16.82 -17.87% 46,226,300 11,100 3.1
72.40
97.42
76.50
6 tháng
(2025-08-01) 		0.12 0.15% 114,665,800 1,072,600 95.3
69.75
97.42
76.50
12 tháng
(2025-02-03) 		10 14.86% 291,255,500 -236,512 80.6
60.52
97.42
76.50
24 tháng
(2024-02-15) 		15.17 24.42% 562,020,900 5,428,733 480.8
54.71
97.42
76.50
36 tháng
(2023-02-13) 		54.35 236.81% 825,992,200 364,112 140.5
22.95
97.42
76.50
60 tháng
(2021-02-23) 		25.16 48.25% 1,127,567,800 3,491,982 318.1
17.53
97.42
76.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2020
36.72
 299,400 34.88 37.32 34.94 22,000 64,890 -2.4
30/01/2020
34.88
 130,320 35.21 36.06 34.81 29,950 26,450 0.2
22/01/2020
35.21
 147,520 34.94 36.39 34.28 7,340 39,810 -1.7
21/01/2020
34.94
 123,630 35.27 35.60 34.48 420 53,340 -2.8
20/01/2020
35.27
 108,300 34.75 36.59 34.94 3,610 19,680 -0.9
17/01/2020
34.75
 251,890 32.50 34.75 32.24 6,920 80,090 -3.8
16/01/2020
32.50
 45,110 32.60 32.83 32.11 500 5,990 -0.3
15/01/2020
32.60
 58,970 32.70 32.90 32.50 1,620 2,680 -0.1
14/01/2020
32.70
 69,340 32.77 33.30 32.57 3,010 27,240 -1.2
13/01/2020
32.77
 61,630 32.67 33.49 32.67 7,860 30,930 -1.2
10/01/2020
32.67
 285,310 33.10 33.10 31.48 30,910 109,400 -3.8
09/01/2020
33.10
 70,230 33.23 34.09 33.10 0 28,040 -1.4
08/01/2020
33.23
 104,260 33.95 33.95 33.16 240 6,690 -0.3
07/01/2020
33.95
 77,310 34.68 34.81 33.62 7,700 7,890 -0.0
06/01/2020
34.68
 28,890 35.14 35.14 34.35 1,870 10 0.1
03/01/2020
35.14
 135,390 34.81 36.13 35.14 18,100 32,500 -0.8
02/01/2020
34.81
 123,270 33.82 35.73 33.82 6,860 75,560 -3.6
31/12/2019
33.82
 119,970 34.88 34.88 33.62 70 20,270 -1.0
30/12/2019
34.88
 109,630 35.54 35.54 34.68 1,450 56,200 -2.9
27/12/2019
35.54
 70,710 36.39 36.39 35.54 160 38,810 -2.1
26/12/2019
36.39
 60,090 36.59 36.92 36.06 5,660 36,260 -1.7
25/12/2019
36.59
 128,320 35.01 37.19 34.61 10,160 5,270 0.3
24/12/2019
35.01
 134,890 36.72 36.72 34.94 1,450 56,200 -2.9
23/12/2019
36.72
 100,300 38.24 38.37 36.72 860 5,360 -0.3
20/12/2019
38.24
 118,740 40.22 40.75 38.24 320 1,950 -0.1
19/12/2019
40.22
 41,820 40.68 40.88 40.22 1,770 3,150 -0.1
18/12/2019
40.68
 23,980 40.81 41.40 40.68 3,100 1,780 0.1
17/12/2019
40.81
 20,670 41.47 41.80 40.81 330 1,850 -0.1
16/12/2019
41.47
 20,880 40.88 41.47 40.55 790 1,290 -0.0
13/12/2019
40.88
 50,710 41.54 41.87 40.81 3,690 14,190 -0.7
12/12/2019
41.54
 14,330 41.21 42.13 40.68 230 50 0.0
11/12/2019
41.21
 31,500 41.40 41.54 40.68 2,500 4,150 -0.1
10/12/2019
41.40
 45,690 42.46 42.72 41.40 5,050 4,890 0.0
09/12/2019
42.46
 62,930 43.12 43.84 42.33 3,360 1,520 0.1
06/12/2019
43.12
 57,440 42.00 43.91 41.67 6,730 100 0.4
05/12/2019
42.00
 33,220 41.21 42.86 41.08 7,970 2,500 0.3
04/12/2019
41.21
 53,540 41.21 41.47 41.08 5,250 2,710 0.2
03/12/2019
41.21
 93,620 41.54 41.67 40.88 5,790 3,380 0.2
02/12/2019
41.54
 50,170 41.87 42.00 41.40 6,480 200 0.4
29/11/2019
41.87
 82,730 42.20 42.79 41.34 4,890 2,870 0.1
28/11/2019
42.20
 86,060 43.71 44.04 42.20 160 22,970 -1.5
27/11/2019
43.71
 17,780 43.98 44.37 43.71 2,270 690 0.1
26/11/2019
43.98
 22,560 43.98 44.97 43.98 3,180 0 0.2
25/11/2019
43.98
 52,850 43.25 45.16 42.86 4,400 40 0.3
22/11/2019
43.25
 152,570 44.83 45.43 42.99 8,150 71,090 -4.2
21/11/2019
44.83
 92,320 46.75 46.75 44.83 4,100 2,180 0.1
20/11/2019
46.75
 28,290 46.81 47.34 46.35 1,430 2,460 -0.1
19/11/2019
46.81
 89,730 46.61 47.73 46.61 3,760 39,640 -2.5
18/11/2019
46.61
 115,510 45.43 47.80 44.97 5,790 54,600 -3.5
15/11/2019
45.43
 65,480 45.49 45.49 44.90 3,530 4,000 -0.0
14/11/2019
45.49
 118,100 46.28 46.28 44.83 2,730 24,100 -1.5
13/11/2019
46.28
 156,900 47.01 48.13 46.15 3,140 91,960 -6.3
12/11/2019
47.01
 148,330 48.13 48.66 47.01 13,910 35,180 -1.5
11/11/2019
48.13
 64,860 49.12 49.45 48.13 4,370 19,920 -1.1
08/11/2019
49.12
 63,590 49.45 49.98 49.12 1,930 30,380 -2.1
07/11/2019
49.45
 91,940 49.51 49.98 49.45 6,440 65,350 -4.4
06/11/2019
49.51
 146,890 49.12 49.84 49.12 15,720 104,570 -6.7
05/11/2019
49.12
 285,990 49.12 50.31 48.99 30,480 216,340 -14.0
04/11/2019
49.12
 163,130 50.17 50.37 49.12 14,410 59,160 -3.4
01/11/2019
50.17
 157,030 52.09 52.09 50.17 1,020 39,500 -3.0
31/10/2019
52.09
 23,400 52.28 52.75 51.95 1,860 1,190 0.1
30/10/2019
52.28
 32,120 51.89 52.75 51.49 1,230 800 0.0
29/10/2019
51.89
 95,440 52.42 52.75 51.76 1,050 3,900 -0.2
28/10/2019
52.42
 70,950 54.06 54.26 52.42 40 2,310 -0.2
25/10/2019
54.06
 54,570 54.92 54.92 53.93 1,210 8,490 -0.6
24/10/2019
54.92
 33,160 54.72 55.12 54.59 2,560 10,020 -0.6
23/10/2019
54.72
 19,560 54.59 55.38 54.59 1,830 740 0.1
22/10/2019
54.59
 110,200 56.50 56.50 54.06 7,130 10,760 -0.3
21/10/2019
56.50
 59,120 57.56 57.76 56.50 1,220 230 0.1
18/10/2019
57.56
 30,990 58.02 58.35 57.36 1,000 4,070 -0.3
17/10/2019
58.02
 41,340 58.68 58.74 58.02 30 2,510 -0.2
16/10/2019
58.68
 51,230 59.21 59.67 58.68 1,050 22,520 -1.9
15/10/2019
59.21
 37,640 59.21 59.34 58.55 1,480 5,520 -0.4
14/10/2019
59.21
 50,540 59.34 59.73 59.21 1,010 26,160 -2.3
11/10/2019
59.34
 58,730 59.21 60.66 59.21 3,100 31,860 -2.6
10/10/2019
59.21
 34,060 59.34 59.60 59.21 3,170 2,160 0.1
09/10/2019
59.34
 50,550 59.73 60.00 59.34 2,900 10,270 -0.7
08/10/2019
59.73
 28,080 60.13 60.92 59.73 2,070 6,100 -0.4
07/10/2019
60.13
 25,110 60.13 62.11 60.13 1,650 11,620 -0.9
04/10/2019
60.13
 40,930 61.05 62.11 60.13 100 19,200 -1.8
03/10/2019
61.05
 34,830 61.32 61.32 60.66 100 300 -0.0
02/10/2019
61.32
 27,640 61.98 61.98 61.32 110 0 0.0
01/10/2019
61.98
 48,600 62.63 62.63 60.99 330 0 0.0
30/09/2019
62.63
 30,400 62.90 63.29 61.05 220 7,100 -0.7
27/09/2019
62.90
 40,730 63.49 64.22 60.00 110 0 0.0
26/09/2019: Cổ tức tiền mặt tỉ lệ: 30%
26/09/2019
63.49
 51,010 63.29 64.61 63.29 270 3,000 -0.3
25/09/2019
63.29
 40,580 61.82 63.29 62.34 1,200 650 0.1
24/09/2019
61.82
 49,180 63.29 63.87 61.82 6,120 3,330 0.3
23/09/2019
63.29
 22,490 62.72 63.61 62.34 0 0 0
20/09/2019
62.72
 35,520 62.02 63.17 62.21 110 560 -0.0
19/09/2019
62.02
 35,190 62.08 62.66 62.02 660 12,300 -1.1
18/09/2019
62.08
 34,930 62.02 62.91 61.70 830 2,800 -0.2
17/09/2019
62.02
 24,140 61.38 62.14 61.38 300 150 0.0
16/09/2019
61.38
 15,200 61.06 61.70 61.06 1,400 3,270 -0.2
13/09/2019
61.06
 29,140 60.48 61.38 60.10 0 50 -0.0
12/09/2019
60.48
 22,740 60.42 61.38 60.16 0 6,780 -0.6
11/09/2019
60.42
 21,870 61.38 61.57 59.78 0 760 -0.1
10/09/2019
61.38
 40,250 62.08 63.55 61.38 20 400 -0.0
09/09/2019
62.08
 36,720 62.02 63.93 62.02 370 1,600 -0.1
06/09/2019
62.02
 66,850 59.14 62.97 59.46 90 1,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |