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)
09/01/2020
31.52
 70,230 31.65 32.46 31.52 0 28,040 -1.4
08/01/2020
31.65
 104,260 32.34 32.34 31.58 240 6,690 -0.3
07/01/2020
32.34
 77,310 33.03 33.15 32.02 7,700 7,890 -0.0
06/01/2020
33.03
 28,890 33.47 33.47 32.71 1,870 10 0.1
03/01/2020
33.47
 135,390 33.15 34.41 33.47 18,100 32,500 -0.8
02/01/2020
33.15
 123,270 32.21 34.03 32.21 6,860 75,560 -3.6
31/12/2019
32.21
 119,970 33.22 33.22 32.02 70 20,270 -1.0
30/12/2019
33.22
 109,630 33.84 33.84 33.03 1,450 56,200 -2.9
27/12/2019
33.84
 70,710 34.66 34.66 33.84 160 38,810 -2.1
26/12/2019
34.66
 60,090 34.85 35.16 34.35 5,660 36,260 -1.7
25/12/2019
34.85
 128,320 33.34 35.41 32.97 10,160 5,270 0.3
24/12/2019
33.34
 134,890 34.98 34.98 33.28 1,450 56,200 -2.9
23/12/2019
34.98
 100,300 36.42 36.54 34.98 860 5,360 -0.3
20/12/2019
36.42
 118,740 38.30 38.81 36.42 320 1,950 -0.1
19/12/2019
38.30
 41,820 38.74 38.93 38.30 1,770 3,150 -0.1
18/12/2019
38.74
 23,980 38.87 39.43 38.74 3,100 1,780 0.1
17/12/2019
38.87
 20,670 39.50 39.81 38.87 330 1,850 -0.1
16/12/2019
39.50
 20,880 38.93 39.50 38.62 790 1,290 -0.0
13/12/2019
38.93
 50,710 39.56 39.87 38.87 3,690 14,190 -0.7
12/12/2019
39.56
 14,330 39.24 40.12 38.74 230 50 0.0
11/12/2019
39.24
 31,500 39.43 39.56 38.74 2,500 4,150 -0.1
10/12/2019
39.43
 45,690 40.44 40.69 39.43 5,050 4,890 0.0
09/12/2019
40.44
 62,930 41.07 41.76 40.31 3,360 1,520 0.1
06/12/2019
41.07
 57,440 40.00 41.82 39.68 6,730 100 0.4
05/12/2019
40.00
 33,220 39.24 40.81 39.12 7,970 2,500 0.3
04/12/2019
39.24
 53,540 39.24 39.50 39.12 5,250 2,710 0.2
03/12/2019
39.24
 93,620 39.56 39.68 38.93 5,790 3,380 0.2
02/12/2019
39.56
 50,170 39.87 40.00 39.43 6,480 200 0.4
29/11/2019
39.87
 82,730 40.19 40.75 39.37 4,890 2,870 0.1
28/11/2019
40.19
 86,060 41.63 41.95 40.19 160 22,970 -1.5
27/11/2019
41.63
 17,780 41.88 42.26 41.63 2,270 690 0.1
26/11/2019
41.88
 22,560 41.88 42.82 41.88 3,180 0 0.2
25/11/2019
41.88
 52,850 41.19 43.01 40.81 4,400 40 0.3
22/11/2019
41.19
 152,570 42.70 43.26 40.94 8,150 71,090 -4.2
21/11/2019
42.70
 92,320 44.52 44.52 42.70 4,100 2,180 0.1
20/11/2019
44.52
 28,290 44.58 45.08 44.14 1,430 2,460 -0.1
19/11/2019
44.58
 89,730 44.39 45.46 44.39 3,760 39,640 -2.5
18/11/2019
44.39
 115,510 43.26 45.52 42.82 5,790 54,600 -3.5
15/11/2019
43.26
 65,480 43.33 43.33 42.76 3,530 4,000 -0.0
14/11/2019
43.33
 118,100 44.08 44.08 42.70 2,730 24,100 -1.5
13/11/2019
44.08
 156,900 44.77 45.84 43.95 3,140 91,960 -6.3
12/11/2019
44.77
 148,330 45.84 46.34 44.77 13,910 35,180 -1.5
11/11/2019
45.84
 64,860 46.78 47.09 45.84 4,370 19,920 -1.1
08/11/2019
46.78
 63,590 47.09 47.60 46.78 1,930 30,380 -2.1
07/11/2019
47.09
 91,940 47.16 47.60 47.09 6,440 65,350 -4.4
06/11/2019
47.16
 146,890 46.78 47.47 46.78 15,720 104,570 -6.7
05/11/2019
46.78
 285,990 46.78 47.91 46.65 30,480 216,340 -14.0
04/11/2019
46.78
 163,130 47.78 47.97 46.78 14,410 59,160 -3.4
01/11/2019
47.78
 157,030 49.61 49.61 47.78 1,020 39,500 -3.0
31/10/2019
49.61
 23,400 49.79 50.23 49.48 1,860 1,190 0.1
30/10/2019
49.79
 32,120 49.42 50.23 49.04 1,230 800 0.0
29/10/2019
49.42
 95,440 49.92 50.23 49.29 1,050 3,900 -0.2
28/10/2019
49.92
 70,950 51.49 51.68 49.92 40 2,310 -0.2
25/10/2019
51.49
 54,570 52.31 52.31 51.36 1,210 8,490 -0.6
24/10/2019
52.31
 33,160 52.12 52.49 51.99 2,560 10,020 -0.6
23/10/2019
52.12
 19,560 51.99 52.75 51.99 1,830 740 0.1
22/10/2019
51.99
 110,200 53.81 53.81 51.49 7,130 10,760 -0.3
21/10/2019
53.81
 59,120 54.82 55.01 53.81 1,220 230 0.1
18/10/2019
54.82
 30,990 55.26 55.57 54.63 1,000 4,070 -0.3
17/10/2019
55.26
 41,340 55.88 55.95 55.26 30 2,510 -0.2
16/10/2019
55.88
 51,230 56.39 56.83 55.88 1,050 22,520 -1.9
15/10/2019
56.39
 37,640 56.39 56.51 55.76 1,480 5,520 -0.4
14/10/2019
56.39
 50,540 56.51 56.89 56.39 1,010 26,160 -2.3
11/10/2019
56.51
 58,730 56.39 57.77 56.39 3,100 31,860 -2.6
10/10/2019
56.39
 34,060 56.51 56.76 56.39 3,170 2,160 0.1
09/10/2019
56.51
 50,550 56.89 57.14 56.51 2,900 10,270 -0.7
08/10/2019
56.89
 28,080 57.27 58.02 56.89 2,070 6,100 -0.4
07/10/2019
57.27
 25,110 57.27 59.15 57.27 1,650 11,620 -0.9
04/10/2019
57.27
 40,930 58.15 59.15 57.27 100 19,200 -1.8
03/10/2019
58.15
 34,830 58.40 58.40 57.77 100 300 -0.0
02/10/2019
58.40
 27,640 59.02 59.02 58.40 110 0 0.0
01/10/2019
59.02
 48,600 59.65 59.65 58.08 330 0 0.0
30/09/2019
59.65
 30,400 59.90 60.28 58.15 220 7,100 -0.7
27/09/2019
59.90
 40,730 60.47 61.16 57.14 110 0 0.0
26/09/2019: Cổ tức tiền mặt tỉ lệ: 30%
26/09/2019
60.47
 51,010 60.28 61.54 60.28 270 3,000 -0.3
25/09/2019
60.28
 40,580 58.88 60.28 59.37 1,200 650 0.1
24/09/2019
58.88
 49,180 60.28 60.83 58.88 6,120 3,330 0.3
23/09/2019
60.28
 22,490 59.73 60.58 59.37 0 0 0
20/09/2019
59.73
 35,520 59.06 60.16 59.25 110 560 -0.0
19/09/2019
59.06
 35,190 59.12 59.67 59.06 660 12,300 -1.1
18/09/2019
59.12
 34,930 59.06 59.91 58.76 830 2,800 -0.2
17/09/2019
59.06
 24,140 58.45 59.18 58.45 300 150 0.0
16/09/2019
58.45
 15,200 58.15 58.76 58.15 1,400 3,270 -0.2
13/09/2019
58.15
 29,140 57.60 58.45 57.24 0 50 -0.0
12/09/2019
57.60
 22,740 57.54 58.45 57.30 0 6,780 -0.6
11/09/2019
57.54
 21,870 58.45 58.64 56.93 0 760 -0.1
10/09/2019
58.45
 40,250 59.12 60.52 58.45 20 400 -0.0
09/09/2019
59.12
 36,720 59.06 60.89 59.06 370 1,600 -0.1
06/09/2019
59.06
 66,850 56.32 59.98 56.63 90 1,500 -0.1
05/09/2019
56.32
 41,650 55.90 57.24 56.02 180 0 0.0
04/09/2019
55.90
 55,910 57.11 57.11 54.86 910 7,040 -0.6
03/09/2019
57.11
 22,350 57.66 58.45 57.11 1,850 3,200 -0.1
30/08/2019
57.66
 31,350 58.70 59.06 57.54 20 400 -0.0
29/08/2019
58.70
 18,370 59.25 59.25 58.70 20 200 -0.0
28/08/2019
59.25
 18,070 59.06 59.37 58.94 0 900 -0.1
27/08/2019
59.06
 30,890 59.06 59.67 59.06 150 70 0.0
26/08/2019
59.06
 57,580 60.83 60.83 59.06 0 0 0
23/08/2019
60.83
 33,310 60.89 60.89 60.46 20 2,600 -0.3
22/08/2019
60.89
 41,480 62.05 62.05 60.89 510 13,770 -1.3
21/08/2019
62.05
 32,950 61.92 62.65 61.50 80 4,230 -0.4

Chính sách bảo mật | Điều khoản sử dụng |