CTCP Xây dựng Coteccons (ctd)

84.50
0.40
(0.48%)
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
(2025-11-05) 		-12.70 -13.12% 15,859,700 22,900 1.6
83.90
96.80
84.50
2 tháng
(2025-10-06) 		1 1.20% 53,155,900 980,100 86.5
79
103.50
84.50
3 tháng
(2025-09-08) 		9.10 12.13% 69,565,900 2,238,400 189.3
75
103.50
84.50
6 tháng
(2025-06-09) 		4.80 6.05% 143,308,900 419,694 49.9
74.10
103.50
84.50
12 tháng
(2024-12-10) 		16.81 24.99% 296,968,100 -5,746 97.3
64.30
103.50
84.50
24 tháng
(2023-12-18) 		21.44 34.22% 600,073,200 4,380,833 412.7
58.13
103.50
84.50
36 tháng
(2022-12-21) 		59.35 239.76% 812,640,900 439,406 146.3
24.05
103.50
84.50
60 tháng
(2020-12-31) 		27.54 48.69% 1,142,855,950 2,965,442 278.2
18.62
103.50
84.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2018
115.34
 236,590 113.43 115.47 113.43 76,300 610 12.8
21/09/2018
113.43
 576,270 110.72 113.77 110.38 179,530 1,140 29.3
20/09/2018
110.72
 123,950 110.38 111.06 110.04 30,200 0 4.9
19/09/2018
110.38
 110,500 110.38 111.94 110.24 210 8,270 -1.3
18/09/2018
110.38
 142,470 108.75 110.65 108.34 4,110 0 0.7
17/09/2018
108.75
 198,440 110.72 110.72 108.75 22,870 14,430 1.4
14/09/2018
110.72
 75,770 110.85 111.40 110.72 16,200 16,500 -0.1
13/09/2018
110.85
 84,140 111.40 112.01 110.51 0 4,760 -0.8
12/09/2018
111.40
 192,220 111.40 113.37 110.04 0 16,020 -2.6
11/09/2018
111.40
 142,300 110.24 111.74 110.04 770,720 778,450 -1.3
10/09/2018
110.24
 43,560 111.53 112.75 110.24 5,390 8,430 -0.5
07/09/2018
111.53
 67,570 110.72 112.08 110.38 55,700 67,470 -1.9
06/09/2018
110.72
 130,560 111.40 113.09 110.38 4,200 15,000 -1.8
05/09/2018
111.40
 159,540 110.72 113.43 109.49 39,260 1,720 6.2
04/09/2018
110.72
 92,910 112.42 112.42 110.65 3,320 0 0.5
31/08/2018
112.42
 81,030 114.45 114.45 112.42 2,310 310 0.3
30/08/2018
114.45
 359,490 110.11 114.79 110.11 184,720 22,100 26.9
29/08/2018
110.11
 215,330 112.01 112.35 110.11 21,620 10,050 1.9
28/08/2018
112.01
 338,550 109.90 112.14 109.02 153,840 2,480 24.8
27/08/2018
109.90
 272,200 108.68 110.58 108.68 80,830 3,770 12.5
24/08/2018
108.68
 437,920 105.28 108.68 105.15 210,740 8,010 32.1
23/08/2018
105.28
 72,030 105.28 105.96 104.20 38,490 60 6.0
22/08/2018
105.28
 174,030 103.25 106.10 103.25 50,010 1,860 7.5
21/08/2018
103.25
 55,810 103.92 103.92 103.04 16,700 2,000 2.2
20/08/2018
103.92
 125,550 104.26 104.33 102.70 40,200 8,860 4.8
17/08/2018
104.26
 74,220 104.26 104.60 102.29 38,080 10,480 4.2
16/08/2018
104.26
 110,080 103.92 104.26 102.23 1,390 1,040 0.1
15/08/2018
103.92
 84,160 107.32 107.32 103.92 10,690 2,300 1.3
14/08/2018
107.32
 455,180 105.96 107.52 104.26 262,510 4,080 40.8
13/08/2018: Cổ tức tiền mặt tỉ lệ: 50%
13/08/2018
105.96
 250,660 103.25 106.57 102.23 214,590 121,950 14.4
10/08/2018
103.25
 108,380 103.25 104.30 103.18 101,900 85,870 2.5
09/08/2018
103.25
 245,170 101.40 104.23 99.96 181,980 162,530 3.1
08/08/2018
101.40
 171,460 101.80 102.46 101.27 58,410 46,200 1.9
07/08/2018
101.80
 236,830 102.92 102.98 101.67 104,730 122,500 -2.7
06/08/2018
102.92
 228,320 105.88 106.47 102.92 53,070 55,130 -0.3
03/08/2018
105.88
 397,020 104.56 107.19 104.56 148,320 243,140 -15.3
02/08/2018
104.56
 332,630 102.26 104.56 102.26 181,150 81,890 15.7
01/08/2018
102.26
 232,940 99.89 102.92 101.08 84,230 53,150 4.8
31/07/2018
99.89
 151,230 98.38 100.15 98.64 60,680 147,720 -13.2
30/07/2018
98.38
 65,000 96.67 98.58 97.33 15,480 18,180 -0.4
27/07/2018
96.67
 126,630 95.42 97.66 95.68 72,500 38,000 5.1
26/07/2018
95.42
 63,310 97.00 97.46 95.35 140 14,100 -2.0
25/07/2018
97.00
 70,380 95.35 98.64 96.34 14,760 14,500 0.0
24/07/2018
95.35
 105,250 96.73 96.73 94.04 26,060 0 3.8
23/07/2018
96.73
 73,850 99.30 99.30 96.67 10,550 0 1.6
20/07/2018
99.30
 169,510 99.63 100.22 97.98 25,900 5,100 3.1
19/07/2018
99.63
 176,010 98.31 100.02 97.98 86,820 11,100 11.4
18/07/2018
98.31
 190,730 96.01 98.64 96.01 118,390 11,000 16.0
17/07/2018
96.01
 76,110 95.68 96.21 93.38 46,950 14,900 4.7
16/07/2018
95.68
 126,580 93.38 96.67 93.38 79,080 12,000 9.7
13/07/2018
93.38
 153,220 91.74 93.58 91.47 125,350 15,640 15.5
12/07/2018
91.74
 44,830 91.15 93.71 89.50 16,130 10 2.3
11/07/2018
91.15
 120,460 93.38 93.38 91.08 30,350 1,250 4.0
10/07/2018
93.38
 102,680 92.72 94.04 92.13 120,910 50,000 10.1
09/07/2018
92.72
 106,880 91.34 94.04 90.95 50,970 0 7.2
06/07/2018
91.34
 259,720 88.45 92.72 86.34 1,830 210,680 -27.6
05/07/2018
88.45
 312,840 91.08 93.25 86.87 340 240,430 -32.4
04/07/2018
91.08
 202,620 93.38 94.04 91.08 112,710 161,700 -6.8
03/07/2018
93.38
 97,400 97.33 98.64 93.38 9,410 260 1.3
02/07/2018
97.33
 107,300 100.22 100.22 96.08 20,650 0 3.1
29/06/2018
100.22
 171,280 99.30 101.60 97.59 138,240 74,090 9.8
28/06/2018
99.30
 151,410 102.59 102.59 99.30 14,870 13,660 0.2
27/06/2018
102.59
 170,850 102.13 104.10 102.26 111,510 2,000 17.3
26/06/2018
102.13
 42,010 103.90 103.90 101.93 3,820 2,430 0.2
25/06/2018
103.90
 105,740 101.93 104.89 102.59 55,800 0 8.8
22/06/2018
101.93
 44,170 102.00 102.92 100.02 21,780 3,380 2.9
21/06/2018
102.00
 136,280 103.25 103.31 101.40 93,020 70 14.5
20/06/2018
103.25
 118,310 98.64 103.25 96.67 58,830 5,520 8.2
19/06/2018
98.64
 284,060 99.43 99.43 95.35 30,750 7,250 3.4
18/06/2018
99.43
 365,890 106.01 106.20 99.30 52,710 121,500 -10.6
15/06/2018
106.01
 121,400 105.22 107.45 105.22 50,710 0 8.2
14/06/2018
105.22
 196,890 105.88 107.13 104.69 62,230 110 10.0
13/06/2018
105.88
 348,310 103.05 105.88 103.31 143,420 120 22.9
12/06/2018
103.05
 182,770 105.28 105.28 102.13 11,000 9,500 0.2
11/06/2018
105.28
 260,070 103.57 108.51 101.80 103,960 17,730 14.0
08/06/2018
103.57
 390,020 105.02 105.02 101.01 83,060 11,160 11.3
07/06/2018
105.02
 293,970 107.85 109.82 105.02 131,730 26,990 17.1
06/06/2018
107.85
 470,370 102.59 108.24 102.59 155,580 50,310 17.0
05/06/2018
102.59
 615,670 96.67 102.85 96.34 199,010 63,040 20.3
04/06/2018
96.67
 571,650 93.78 98.58 95.68 303,520 221,690 12.0
01/06/2018
93.78
 499,260 93.38 94.37 91.08 121,180 14,870 15.1
31/05/2018
93.38
 317,800 90.75 94.37 88.12 73,280 16,970 8.0
30/05/2018
90.75
 296,420 87.20 91.08 87.46 56,920 50,000 1.0
29/05/2018
87.20
 431,190 81.54 87.20 82.20 102,710 110,290 -1.1
28/05/2018
81.54
 394,480 80.23 84.11 79.18 20,070 159,600 -17.2
25/05/2018
80.23
 583,280 85.16 85.16 80.10 68,430 321,890 -31.9
24/05/2018
85.16
 459,340 90.75 90.75 85.16 66,060 213,860 -19.3
23/05/2018
90.75
 526,190 95.09 95.09 89.37 163,040 68,500 13.1
22/05/2018
95.09
 126,560 95.09 96.60 93.38 26,950 2,020 3.6
21/05/2018
95.09
 121,660 94.70 97.66 94.17 8,090 19,610 -1.7
18/05/2018
94.70
 106,010 94.70 95.88 92.72 7,000 15,340 -1.2
17/05/2018
94.70
 102,830 95.75 95.95 94.04 590 20,610 -2.9
16/05/2018
95.75
 149,630 98.58 98.97 94.76 640 48,030 -6.9
15/05/2018
98.58
 202,100 97.33 99.63 97.00 840 25,250 -3.7
14/05/2018
97.33
 308,340 95.16 98.64 95.49 36,720 75,660 -5.8
11/05/2018
95.16
 294,920 93.45 95.55 92.07 630 143,430 -20.5
10/05/2018
93.45
 519,070 93.38 95.49 91.80 0 276,640 -39.2
09/05/2018
93.38
 334,010 89.24 94.70 88.12 1,130 155,140 -21.2
08/05/2018
89.24
 143,600 90.09 91.80 89.11 3,490 62,870 -8.1
07/05/2018
90.09
 112,260 88.45 90.09 86.74 1,760 20,000 -2.5

Chính sách bảo mật | Điều khoản sử dụng |