CTCP Xây dựng Coteccons (ctd)

81.50
-1.50
(-1.81%)
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
(2026-02-23) 		-3 -3.50% 16,161,700 -132,700 -10.3
75.20
88.60
83
2 tháng
(2026-01-16) 		6.20 8.09% 32,794,900 -180,700 -11.9
74.10
88.60
83
3 tháng
(2025-12-17) 		5.66 7.33% 44,697,400 -34,100 -0.7
72.40
88.60
83
6 tháng
(2025-09-18) 		5.81 7.54% 111,654,200 1,114,300 100.4
72.40
97.42
83
12 tháng
(2025-03-24) 		1.67 2.05% 259,518,400 -16,172 106.0
60.52
97.42
83
24 tháng
(2024-03-27) 		14.64 21.49% 518,690,300 4,452,877 408.9
54.71
97.42
83
36 tháng
(2023-04-03) 		51.57 165.16% 840,215,100 299,628 138.8
31.23
97.42
83
60 tháng
(2021-04-12) 		34.36 70.93% 1,127,110,600 3,523,582 321.5
17.53
97.42
83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2018
101.78
 658,160 101.33 102.04 101.33 275,170 5,310 43.0
21/12/2018
101.33
 575,190 101.02 101.59 100.50 271,250 105,740 26.2
20/12/2018
101.02
 281,280 100.70 101.65 100.06 30,370 200 4.8
19/12/2018
100.70
 242,460 102.61 102.93 100.38 6,010 55,300 -7.8
18/12/2018
102.61
 469,010 102.36 102.81 101.08 269,190 23,750 39.3
17/12/2018
102.36
 240,920 103.25 103.25 102.17 26,500 21,000 0.9
14/12/2018
103.25
 711,220 101.91 103.57 101.97 19,240 56,211 -6.0
13/12/2018
101.91
 416,100 100.25 102.29 100.25 4,420 96,235 -14.5
12/12/2018
100.25
 143,600 100.12 101.33 99.74 62,250 67,550 -0.8
11/12/2018
100.12
 56,680 99.10 100.31 99.10 4,170 40,770 -5.7
10/12/2018
99.10
 130,120 101.33 101.33 99.10 16,070 58,940 -6.7
07/12/2018
101.33
 120,190 100.38 101.59 99.74 30,520 21,500 1.4
06/12/2018
100.38
 42,350 100.38 100.38 99.42 0 17,000 -2.7
05/12/2018
100.38
 88,330 100.38 100.38 99.42 250 44,850 -7.0
04/12/2018
100.38
 70,780 101.65 101.97 100.31 43,730 400 6.8
03/12/2018
101.65
 125,680 99.42 101.65 98.91 20,040 3,800 2.5
30/11/2018
99.42
 20,730 100.38 100.38 98.52 640 0 0.1
29/11/2018
100.38
 53,610 100.57 101.27 99.74 15,960 10,600 0.8
28/11/2018
100.57
 80,420 99.10 101.02 99.10 65,830 63,850 0.3
27/11/2018
99.10
 190,240 96.22 99.80 98.46 810 88,400 -13.6
26/11/2018
96.22
 55,340 96.99 96.99 93.98 210 22,100 -3.2
23/11/2018
96.99
 22,320 98.14 98.14 96.86 0 0 0
22/11/2018
98.14
 18,320 98.14 98.97 97.69 0 250 -0.0
21/11/2018
98.14
 254,590 96.54 98.14 95.90 2,870 150,000 -22.4
20/11/2018
96.54
 150,980 95.90 96.54 95.58 2,890 107,660 -15.7
19/11/2018
95.90
 65,950 94.56 96.54 94.62 11,210 8,020 0.5
16/11/2018
94.56
 67,630 93.02 94.56 92.96 0 3,320 -0.5
15/11/2018
93.02
 82,760 93.34 94.56 93.02 130 0 0.0
14/11/2018
93.34
 47,960 92.70 94.75 92.70 2,110 5,670 -0.5
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

Chính sách bảo mật | Điều khoản sử dụng |