CTCP Xây dựng Coteccons (ctd)

86.80
0.80
(0.93%)
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
(2026-03-30) 		6 7.50% 18,801,900 593,693 35.0
74.86
87.20
86.80
2 tháng
(2026-03-02) 		2.19 2.61% 37,578,300 612,193 37.1
71.62
87.20
86.80
3 tháng
(2026-01-29) 		13.71 18.97% 52,801,800 511,693 30.9
71.62
87.20
86.80
6 tháng
(2025-10-31) 		-6.78 -7.31% 98,354,700 588,293 38.6
68.95
92.78
86.80
12 tháng
(2025-05-05) 		13.39 18.44% 249,630,800 742,353 156.9
66.42
92.78
86.80
24 tháng
(2024-05-09) 		25.86 42.99% 512,406,400 4,573,470 419.3
52.11
92.78
86.80
36 tháng
(2023-05-15) 		44.14 105.44% 848,266,700 1,415,167 207.9
38.75
92.78
86.80
60 tháng
(2021-05-25) 		48.15 127.23% 1,137,957,300 4,642,975 392.5
16.69
92.78
86.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/08/2019
61.92
 48,640 62.72 62.72 61.92 20 1,000 -0.1
19/08/2019
62.72
 27,580 62.11 62.72 61.92 0 490 -0.0
16/08/2019
62.11
 33,120 62.05 62.65 61.13 20 0 0.0
15/08/2019
62.05
 33,300 62.11 62.11 60.89 20 920 -0.1
14/08/2019
62.11
 40,500 60.40 62.41 60.28 200 310 -0.0
13/08/2019
60.40
 59,290 62.11 62.11 59.73 190 0 0.0
12/08/2019
62.11
 45,220 64.12 65.15 62.11 820 6,080 -0.5
09/08/2019
64.12
 40,710 65.15 65.76 64.06 240 10,530 -1.1
08/08/2019
65.15
 35,170 67.04 68.20 63.93 0 230 -0.0
07/08/2019
67.04
 33,180 68.80 68.80 67.04 1,160 12,420 -1.3
06/08/2019
68.80
 135,420 70.02 70.02 67.59 7,841,500 7,807,740 3.8
05/08/2019
70.02
 254,120 68.80 70.02 68.20 305,000 55,710 28.6
02/08/2019
68.80
 133,760 68.20 68.80 67.22 110,010 100 12.4
01/08/2019
68.20
 69,550 68.80 68.80 67.59 105,460 99,430 0.7
31/07/2019
68.80
 68,120 69.41 69.41 67.95 180 276,500 -33.7
30/07/2019
69.41
 130,000 70.02 70.02 67.89 102,040 130,030 -4.4
29/07/2019
70.02
 239,330 68.62 70.02 67.10 213,860 6,520 23.7
26/07/2019
68.62
 128,980 68.80 68.80 67.59 77,450 180 8.7
25/07/2019
68.80
 249,630 68.50 68.80 67.40 216,760 80,520 15.4
24/07/2019
68.50
 136,650 68.32 68.50 66.98 91,170 200 10.2
23/07/2019
68.32
 160,780 68.20 68.32 66.98 218,810 80,500 15.5
22/07/2019
68.20
 102,610 67.65 68.20 65.64 97,920 51,720 5.2
19/07/2019
67.65
 227,760 67.59 68.44 67.40 246,830 1,330 27.3
18/07/2019
67.59
 547,610 68.50 68.50 63.75 552,363 298,783 27.4
17/07/2019
68.50
 218,700 67.22 68.62 66.73 149,800 37,280 12.6
16/07/2019
67.22
 156,830 67.22 67.89 66.31 101,300 25,700 8.4
15/07/2019
67.22
 145,770 67.47 67.71 66.25 85,680 7,570 8.6
12/07/2019
67.47
 221,280 66.06 67.59 66.25 213,940 37,000 19.5
11/07/2019
66.06
 200,600 65.15 66.37 65.15 267,480 10,440 27.8

Chính sách bảo mật | Điều khoản sử dụng |