CTCP Xây dựng Coteccons (ctd)

81.10
0.70
(0.87%)
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
(2026-02-11) 		-4.50 -5.44% 15,946,300 -8,200 -0.3
75.20
88.60
80.40
2 tháng
(2026-01-12) 		3.20 4.27% 34,574,100 135,300 12.6
74.10
88.60
80.40
3 tháng
(2025-12-15) 		3.15 4.20% 44,427,200 -158,500 -10.3
72.40
88.60
80.40
6 tháng
(2025-09-15) 		1.11 1.44% 115,110,900 2,069,200 178.3
72.40
97.42
80.40
12 tháng
(2025-03-18) 		-0.11 -0.14% 263,139,400 201,688 124.2
60.52
97.42
80.40
24 tháng
(2024-03-25) 		10.97 16.32% 520,529,000 4,736,177 429.9
54.71
97.42
80.40
36 tháng
(2023-03-29) 		49.51 172.59% 841,626,300 376,328 145.0
28.69
97.42
80.40
60 tháng
(2021-04-08) 		28.73 58.08% 1,126,552,900 3,585,882 326.6
17.53
97.42
80.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2019
59.14
 41,650 58.69 60.10 58.82 180 0 0.0
04/09/2019
58.69
 55,910 59.97 59.97 57.60 910 7,040 -0.6
03/09/2019
59.97
 22,350 60.55 61.38 59.97 1,850 3,200 -0.1
30/08/2019
60.55
 31,350 61.63 62.02 60.42 20 400 -0.0
29/08/2019
61.63
 18,370 62.21 62.21 61.63 20 200 -0.0
28/08/2019
62.21
 18,070 62.02 62.34 61.89 0 900 -0.1
27/08/2019
62.02
 30,890 62.02 62.66 62.02 150 70 0.0
26/08/2019
62.02
 57,580 63.87 63.87 62.02 0 0 0
23/08/2019
63.87
 33,310 63.93 63.93 63.49 20 2,600 -0.3
22/08/2019
63.93
 41,480 65.15 65.15 63.93 510 13,770 -1.3
21/08/2019
65.15
 32,950 65.02 65.79 64.57 80 4,230 -0.4
20/08/2019
65.02
 48,640 65.85 65.85 65.02 20 1,000 -0.1
19/08/2019
65.85
 27,580 65.21 65.85 65.02 0 490 -0.0
16/08/2019
65.21
 33,120 65.15 65.79 64.19 20 0 0.0
15/08/2019
65.15
 33,300 65.21 65.21 63.93 20 920 -0.1
14/08/2019
65.21
 40,500 63.42 65.53 63.29 200 310 -0.0
13/08/2019
63.42
 59,290 65.21 65.21 62.72 190 0 0.0
12/08/2019
65.21
 45,220 67.32 68.41 65.21 820 6,080 -0.5
09/08/2019
67.32
 40,710 68.41 69.05 67.26 240 10,530 -1.1
08/08/2019
68.41
 35,170 70.39 71.61 67.13 0 230 -0.0
07/08/2019
70.39
 33,180 72.25 72.25 70.39 1,160 12,420 -1.3
06/08/2019
72.25
 135,420 73.52 73.52 70.97 7,841,500 7,807,740 3.8
05/08/2019
73.52
 254,120 72.25 73.52 71.61 305,000 55,710 28.6
02/08/2019
72.25
 133,760 71.61 72.25 70.58 110,010 100 12.4
01/08/2019
71.61
 69,550 72.25 72.25 70.97 105,460 99,430 0.7
31/07/2019
72.25
 68,120 72.88 72.88 71.35 180 276,500 -33.7
30/07/2019
72.88
 130,000 73.52 73.52 71.29 102,040 130,030 -4.4
29/07/2019
73.52
 239,330 72.05 73.52 70.45 213,860 6,520 23.7
26/07/2019
72.05
 128,980 72.25 72.25 70.97 77,450 180 8.7
25/07/2019
72.25
 249,630 71.93 72.25 70.77 216,760 80,520 15.4
24/07/2019
71.93
 136,650 71.73 71.93 70.33 91,170 200 10.2
23/07/2019
71.73
 160,780 71.61 71.73 70.33 218,810 80,500 15.5
22/07/2019
71.61
 102,610 71.03 71.61 68.92 97,920 51,720 5.2
19/07/2019
71.03
 227,760 70.97 71.86 70.77 246,830 1,330 27.3
18/07/2019
70.97
 547,610 71.93 71.93 66.94 552,363 298,783 27.4
17/07/2019
71.93
 218,700 70.58 72.05 70.07 149,800 37,280 12.6
16/07/2019
70.58
 156,830 70.58 71.29 69.62 101,300 25,700 8.4
15/07/2019
70.58
 145,770 70.84 71.09 69.56 85,680 7,570 8.6
12/07/2019
70.84
 221,280 69.37 70.97 69.56 213,940 37,000 19.5
11/07/2019
69.37
 200,600 68.41 69.69 68.41 267,480 10,440 27.8
10/07/2019
68.41
 211,110 66.75 68.41 66.75 137,890 32,650 11.1
09/07/2019
66.75
 127,390 66.68 67.32 66.30 78,000 96,180 -1.9
08/07/2019
66.68
 70,700 67.26 67.71 65.85 10 1,420 -0.1
05/07/2019
67.26
 33,360 68.41 68.41 67.19 153,080 155,860 -0.3
04/07/2019
68.41
 49,210 68.28 69.05 68.28 200 120 0.0
03/07/2019
68.28
 155,350 66.87 68.35 65.92 211,200 251,690 -4.3
02/07/2019
66.87
 94,730 66.94 66.94 66.17 52,380 0 5.5
01/07/2019
66.94
 63,670 68.41 68.41 66.49 6,760 510 0.7
28/06/2019
68.41
 126,550 65.28 68.41 64.57 289,250 200,170 9.3
27/06/2019
65.28
 115,140 65.47 65.85 65.21 31,820 0 3.3
26/06/2019
65.47
 110,460 65.21 65.85 64.57 100,200 30 10.2
25/06/2019
65.21
 178,200 62.66 66.36 62.40 43,420 1,590 4.2
24/06/2019
62.66
 74,580 62.34 62.66 62.02 1,330 0 0.1
21/06/2019
62.34
 39,220 62.02 62.46 61.82 10,970 610 1.0
20/06/2019
62.02
 91,960 62.34 62.97 62.02 300 6,390 -0.6
19/06/2019
62.34
 43,540 61.89 62.78 62.02 0 2,830 -0.3
18/06/2019
61.89
 88,410 63.36 63.81 61.76 3,000 1,000 0.2
17/06/2019
63.36
 123,460 65.40 65.40 62.72 520 10,860 -1.0
14/06/2019
65.40
 46,850 66.68 66.68 65.21 280 2,510 -0.2
13/06/2019
66.68
 34,220 67.71 67.96 66.68 480 0 0.1
12/06/2019
67.71
 28,630 67.83 68.28 67.71 9,250 0 1.0
11/06/2019
67.83
 27,850 67.83 68.09 67.77 180 0 0.0
10/06/2019
67.83
 37,210 67.51 68.41 67.45 100 2,580 -0.3
07/06/2019
67.51
 50,660 68.41 68.41 67.39 1,730 0 0.2
06/06/2019
68.41
 41,540 68.41 69.05 67.13 40 0 0.0
05/06/2019
68.41
 25,090 67.96 69.69 68.41 550 1,030 -0.1
04/06/2019
67.96
 44,580 70.90 71.03 67.96 5,660 920 0.5
03/06/2019
70.90
 86,360 70.97 71.16 67.77 35,210 1,500 3.7
31/05/2019
70.97
 27,200 71.61 72.12 70.97 270 140 0.0
30/05/2019
71.61
 37,380 71.03 72.56 70.65 1,100 60 0.1
29/05/2019
71.03
 72,640 72.25 72.25 70.97 5,500 200 0.6
28/05/2019
72.25
 41,950 72.88 73.40 72.25 120 1,380 -0.1
27/05/2019
72.88
 92,060 73.65 73.65 72.88 190 1,870 -0.2

Chính sách bảo mật | Điều khoản sử dụng |