CTCP Xây dựng Coteccons (ctd)

61
1.90
(3.21%)
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
(2026-07-01) 		-13.40 -18.48% 11,790,900 1,350,684 0
55.10
72.50
61
2 tháng
(2026-06-01) 		-13.10 -18.14% 21,484,500 2,221,604 0
55.10
73.60
61
3 tháng
(2026-05-04) 		-26.90 -31.28% 49,053,000 -2,446,539 0
55.10
86.60
61
6 tháng
(2026-02-02) 		-15.85 -21.15% 100,592,600 -1,697,927 49.5
55.10
87.20
61
12 tháng
(2025-08-05) 		-12.70 -17.69% 215,517,100 -687,227 140.8
55.10
92.78
61
24 tháng
(2024-08-12) 		4.61 8.46% 479,511,800 348,661 283.6
52.11
92.78
61
36 tháng
(2023-08-16) 		14.72 33.17% 839,578,300 2,838,847 466.6
38.75
92.78
61
60 tháng
(2021-08-26) 		16.88 39.98% 1,157,765,200 3,053,955 445.4
16.69
92.78
61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/07/2019
65.15
 211,110 63.57 65.15 63.57 137,890 32,650 11.1
09/07/2019
63.57
 127,390 63.51 64.12 63.14 78,000 96,180 -1.9
08/07/2019
63.51
 70,700 64.06 64.48 62.72 10 1,420 -0.1
05/07/2019
64.06
 33,360 65.15 65.15 63.99 153,080 155,860 -0.3
04/07/2019
65.15
 49,210 65.03 65.76 65.03 200 120 0.0
03/07/2019
65.03
 155,350 63.69 65.09 62.78 211,200 251,690 -4.3
02/07/2019
63.69
 94,730 63.75 63.75 63.02 52,380 0 5.5
01/07/2019
63.75
 63,670 65.15 65.15 63.32 6,760 510 0.7
28/06/2019
65.15
 126,550 62.17 65.15 61.50 289,250 200,170 9.3
27/06/2019
62.17
 115,140 62.35 62.72 62.11 31,820 0 3.3
26/06/2019
62.35
 110,460 62.11 62.72 61.50 100,200 30 10.2
25/06/2019
62.11
 178,200 59.67 63.20 59.43 43,420 1,590 4.2
24/06/2019
59.67
 74,580 59.37 59.67 59.06 1,330 0 0.1
21/06/2019
59.37
 39,220 59.06 59.49 58.88 10,970 610 1.0
20/06/2019
59.06
 91,960 59.37 59.98 59.06 300 6,390 -0.6
19/06/2019
59.37
 43,540 58.94 59.79 59.06 0 2,830 -0.3
18/06/2019
58.94
 88,410 60.34 60.77 58.82 3,000 1,000 0.2
17/06/2019
60.34
 123,460 62.29 62.29 59.73 520 10,860 -1.0
14/06/2019
62.29
 46,850 63.51 63.51 62.11 280 2,510 -0.2
13/06/2019
63.51
 34,220 64.48 64.73 63.51 480 0 0.1
12/06/2019
64.48
 28,630 64.60 65.03 64.48 9,250 0 1.0
11/06/2019
64.60
 27,850 64.60 64.85 64.54 180 0 0.0
10/06/2019
64.60
 37,210 64.30 65.15 64.24 100 2,580 -0.3
07/06/2019
64.30
 50,660 65.15 65.15 64.18 1,730 0 0.2
06/06/2019
65.15
 41,540 65.15 65.76 63.93 40 0 0.0
05/06/2019
65.15
 25,090 64.73 66.37 65.15 550 1,030 -0.1
04/06/2019
64.73
 44,580 67.53 67.65 64.73 5,660 920 0.5
03/06/2019
67.53
 86,360 67.59 67.77 64.54 35,210 1,500 3.7
31/05/2019
67.59
 27,200 68.20 68.68 67.59 270 140 0.0
30/05/2019
68.20
 37,380 67.65 69.11 67.28 1,100 60 0.1
29/05/2019
67.65
 72,640 68.80 68.80 67.59 5,500 200 0.6
28/05/2019
68.80
 41,950 69.41 69.90 68.80 120 1,380 -0.1
27/05/2019
69.41
 92,060 70.14 70.14 69.41 190 1,870 -0.2
24/05/2019
70.14
 63,710 70.14 70.51 69.90 130 2,250 -0.2
23/05/2019
70.14
 42,500 70.21 70.57 70.02 1,000 150 0.1
22/05/2019
70.21
 37,950 70.45 70.63 70.08 100 950 -0.1

Chính sách bảo mật | Điều khoản sử dụng |