CTCP Xây dựng Coteccons (ctd)

76.50
-0.80
(-1.03%)
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
(2025-12-29) 		2.40 3.20% 14,380,800 276,100 21.8
72.40
77.30
76.50
2 tháng
(2025-12-01) 		-3.08 -3.83% 24,027,900 -111,000 -8.5
72.40
82.48
76.50
3 tháng
(2025-10-30) 		-16.82 -17.87% 46,226,300 11,100 3.1
72.40
97.42
76.50
6 tháng
(2025-08-01) 		0.12 0.15% 114,665,800 1,072,600 95.3
69.75
97.42
76.50
12 tháng
(2025-02-03) 		10 14.86% 291,255,500 -236,512 80.6
60.52
97.42
76.50
24 tháng
(2024-02-15) 		15.17 24.42% 562,020,900 5,428,733 480.8
54.71
97.42
76.50
36 tháng
(2023-02-13) 		54.35 236.81% 825,992,200 364,112 140.5
22.95
97.42
76.50
60 tháng
(2021-02-23) 		25.16 48.25% 1,127,567,800 3,491,982 318.1
17.53
97.42
76.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2018
92.70
 59,500 94.43 94.43 91.11 0 0 0
12/11/2018
94.43
 20,690 95.84 95.84 93.34 440 0 0.1
09/11/2018
95.84
 40,270 97.18 97.18 95.71 800 550 0.0
08/11/2018
97.18
 32,920 97.18 97.31 96.54 7,770 16,300 -1.3
07/11/2018
97.18
 76,160 97.18 97.37 96.03 23,560 21,930 0.2
06/11/2018
97.18
 59,490 96.67 97.50 95.96 3,700 3,800 -0.0
05/11/2018
96.67
 55,960 96.86 97.05 95.90 20,220 1,010 2.9
02/11/2018
96.86
 92,460 93.98 97.43 93.41 3,500 12,230 -1.3
01/11/2018
93.98
 65,150 93.09 94.11 93.02 930 480 0.1
31/10/2018
93.09
 99,370 89.51 93.09 90.79 10,500 60 1.5
30/10/2018
89.51
 82,480 88.93 91.30 88.55 8,720 4,030 0.7
29/10/2018
88.93
 73,120 90.79 90.79 88.93 30,400 1,170 4.1
26/10/2018
90.79
 93,570 92.06 93.98 89.51 30,280 11,860 2.7
25/10/2018
92.06
 42,890 92.70 92.70 89.51 4,300 1,350 0.4
24/10/2018
92.70
 54,090 93.98 94.62 92.70 7,700 1,500 0.9
23/10/2018
93.98
 139,680 97.12 97.12 93.28 15,470 4,970 1.6
22/10/2018
97.12
 80,970 98.78 99.74 97.12 27,420 640 4.1
19/10/2018
98.78
 105,390 99.74 99.74 98.46 36,950 1,000 5.6
18/10/2018
99.74
 80,400 100.70 101.65 99.74 44,570 0 7.0
17/10/2018
100.70
 30,400 100.50 101.65 100.70 9,210 10 1.5
16/10/2018
100.50
 39,210 99.74 100.76 99.42 10,930 150 1.7
15/10/2018
99.74
 124,210 99.80 102.29 98.46 39,440 50 6.2
12/10/2018
99.80
 221,700 100.06 101.02 98.65 11,650 220 1.8
11/10/2018
100.06
 330,540 106.00 106.00 99.10 12,490 34,770 -3.5
10/10/2018
106.00
 56,850 106.00 106.45 105.55 340 1,900 -0.3
09/10/2018
106.00
 47,380 106.19 107.15 106.00 50 0 0.0
08/10/2018
106.19
 166,210 106.13 107.73 105.49 76,380 1,410 12.5
05/10/2018
106.13
 296,250 105.36 107.54 105.36 27,010 90 4.5
04/10/2018
105.36
 64,060 104.53 105.49 104.53 7,100 2,690 0.7
03/10/2018
104.53
 105,570 104.53 105.30 104.21 50 8,250 -1.3
02/10/2018
104.53
 146,240 105.36 105.87 104.53 17,790 6,050 1.9
01/10/2018
105.36
 181,810 106.13 106.58 104.98 0 0 0
28/09/2018
106.13
 107,840 107.60 108.05 106.13 2,430 0 0.4
27/09/2018
107.60
 183,680 106.13 107.86 105.55 52,400 1,100 8.6
26/09/2018
106.13
 203,380 107.41 107.66 106.13 37,000 0 6.2
25/09/2018
107.41
 124,980 108.56 108.69 107.03 770 20 0.1
24/09/2018
108.56
 236,590 106.77 108.69 106.77 76,300 610 12.8
21/09/2018
106.77
 576,270 104.21 107.09 103.89 179,530 1,140 29.3
20/09/2018
104.21
 123,950 103.89 104.53 103.57 30,200 0 4.9
19/09/2018
103.89
 110,500 103.89 105.36 103.76 210 8,270 -1.3
18/09/2018
103.89
 142,470 102.36 104.15 101.97 4,110 0 0.7
17/09/2018
102.36
 198,440 104.21 104.21 102.36 22,870 14,430 1.4
14/09/2018
104.21
 75,770 104.34 104.85 104.21 16,200 16,500 -0.1
13/09/2018
104.34
 84,140 104.85 105.43 104.02 0 4,760 -0.8
12/09/2018
104.85
 192,220 104.85 106.71 103.57 0 16,020 -2.6
11/09/2018
104.85
 142,300 103.76 105.17 103.57 770,720 778,450 -1.3
10/09/2018
103.76
 43,560 104.98 106.13 103.76 5,390 8,430 -0.5
07/09/2018
104.98
 67,570 104.21 105.49 103.89 55,700 67,470 -1.9
06/09/2018
104.21
 130,560 104.85 106.45 103.89 4,200 15,000 -1.8
05/09/2018
104.85
 159,540 104.21 106.77 103.06 39,260 1,720 6.2
04/09/2018
104.21
 92,910 105.81 105.81 104.15 3,320 0 0.5
31/08/2018
105.81
 81,030 107.73 107.73 105.81 2,310 310 0.3
30/08/2018
107.73
 359,490 103.64 108.05 103.64 184,720 22,100 26.9
29/08/2018
103.64
 215,330 105.43 105.75 103.64 21,620 10,050 1.9
28/08/2018
105.43
 338,550 103.44 105.55 102.61 153,840 2,480 24.8
27/08/2018
103.44
 272,200 102.29 104.08 102.29 80,830 3,770 12.5
24/08/2018
102.29
 437,920 99.10 102.29 98.97 210,740 8,010 32.1
23/08/2018
99.10
 72,030 99.10 99.74 98.07 38,490 60 6.0
22/08/2018
99.10
 174,030 97.18 99.86 97.18 50,010 1,860 7.5
21/08/2018
97.18
 55,810 97.82 97.82 96.99 16,700 2,000 2.2
20/08/2018
97.82
 125,550 98.14 98.20 96.67 40,200 8,860 4.8
17/08/2018
98.14
 74,220 98.14 98.46 96.28 38,080 10,480 4.2
16/08/2018
98.14
 110,080 97.82 98.14 96.22 1,390 1,040 0.1
15/08/2018
97.82
 84,160 101.02 101.02 97.82 10,690 2,300 1.3
14/08/2018
101.02
 455,180 99.74 101.21 98.14 262,510 4,080 40.8
13/08/2018: Cổ tức tiền mặt tỉ lệ: 50%
13/08/2018
99.74
 250,660 97.18 100.31 96.22 214,590 121,950 14.4
10/08/2018
97.18
 108,380 97.18 98.17 97.12 101,900 85,870 2.5
09/08/2018
97.18
 245,170 95.45 98.11 94.08 181,980 162,530 3.1
08/08/2018
95.45
 171,460 95.82 96.44 95.32 58,410 46,200 1.9
07/08/2018
95.82
 236,830 96.87 96.93 95.69 104,730 122,500 -2.7
06/08/2018
96.87
 228,320 99.65 100.21 96.87 53,070 55,130 -0.3
03/08/2018
99.65
 397,020 98.42 100.89 98.42 148,320 243,140 -15.3
02/08/2018
98.42
 332,630 96.25 98.42 96.25 181,150 81,890 15.7
01/08/2018
96.25
 232,940 94.02 96.87 95.14 84,230 53,150 4.8
31/07/2018
94.02
 151,230 92.60 94.27 92.85 60,680 147,720 -13.2
30/07/2018
92.60
 65,000 90.99 92.78 91.61 15,480 18,180 -0.4
27/07/2018
90.99
 126,630 89.81 91.92 90.06 72,500 38,000 5.1
26/07/2018
89.81
 63,310 91.30 91.73 89.75 140 14,100 -2.0
25/07/2018
91.30
 70,380 89.75 92.85 90.68 14,760 14,500 0.0
24/07/2018
89.75
 105,250 91.05 91.05 88.51 26,060 0 3.8
23/07/2018
91.05
 73,850 93.46 93.46 90.99 10,550 0 1.6
20/07/2018
93.46
 169,510 93.77 94.33 92.23 25,900 5,100 3.1
19/07/2018
93.77
 176,010 92.54 94.15 92.23 86,820 11,100 11.4
18/07/2018
92.54
 190,730 90.37 92.85 90.37 118,390 11,000 16.0
17/07/2018
90.37
 76,110 90.06 90.56 87.89 46,950 14,900 4.7
16/07/2018
90.06
 126,580 87.89 90.99 87.89 79,080 12,000 9.7
13/07/2018
87.89
 153,220 86.35 88.08 86.10 125,350 15,640 15.5
12/07/2018
86.35
 44,830 85.79 88.20 84.24 16,130 10 2.3
11/07/2018
85.79
 120,460 87.89 87.89 85.73 30,350 1,250 4.0
10/07/2018
87.89
 102,680 87.28 88.51 86.72 120,910 50,000 10.1
09/07/2018
87.28
 106,880 85.98 88.51 85.60 50,970 0 7.2
06/07/2018
85.98
 259,720 83.25 87.28 81.27 1,830 210,680 -27.6
05/07/2018
83.25
 312,840 85.73 87.77 81.77 340 240,430 -32.4
04/07/2018
85.73
 202,620 87.89 88.51 85.73 112,710 161,700 -6.8
03/07/2018
87.89
 97,400 91.61 92.85 87.89 9,410 260 1.3
02/07/2018
91.61
 107,300 94.33 94.33 90.43 20,650 0 3.1
29/06/2018
94.33
 171,280 93.46 95.63 91.86 138,240 74,090 9.8
28/06/2018
93.46
 151,410 96.56 96.56 93.46 14,870 13,660 0.2
27/06/2018
96.56
 170,850 96.13 97.98 96.25 111,510 2,000 17.3
26/06/2018
96.13
 42,010 97.80 97.80 95.94 3,820 2,430 0.2

Chính sách bảo mật | Điều khoản sử dụng |