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)
17/12/2018
97.48
 240,920 98.34 98.34 97.30 26,500 21,000 0.9
14/12/2018
98.34
 711,220 97.06 98.64 97.12 19,240 56,211 -6.0
13/12/2018
97.06
 416,100 95.47 97.42 95.47 4,420 96,235 -14.5
12/12/2018
95.47
 143,600 95.35 96.51 94.99 62,250 67,550 -0.8
11/12/2018
95.35
 56,680 94.38 95.54 94.38 4,170 40,770 -5.7
10/12/2018
94.38
 130,120 96.51 96.51 94.38 16,070 58,940 -6.7
07/12/2018
96.51
 120,190 95.60 96.75 94.99 30,520 21,500 1.4
06/12/2018
95.60
 42,350 95.60 95.60 94.68 0 17,000 -2.7
05/12/2018
95.60
 88,330 95.60 95.60 94.68 250 44,850 -7.0
04/12/2018
95.60
 70,780 96.81 97.12 95.54 43,730 400 6.8
03/12/2018
96.81
 125,680 94.68 96.81 94.20 20,040 3,800 2.5
30/11/2018
94.68
 20,730 95.60 95.60 93.83 640 0 0.1
29/11/2018
95.60
 53,610 95.78 96.45 94.99 15,960 10,600 0.8
28/11/2018
95.78
 80,420 94.38 96.20 94.38 65,830 63,850 0.3
27/11/2018
94.38
 190,240 91.64 95.05 93.77 810 88,400 -13.6
26/11/2018
91.64
 55,340 92.37 92.37 89.51 210 22,100 -3.2
23/11/2018
92.37
 22,320 93.46 93.46 92.25 0 0 0
22/11/2018
93.46
 18,320 93.46 94.26 93.04 0 250 -0.0
21/11/2018
93.46
 254,590 91.94 93.46 91.33 2,870 150,000 -22.4
20/11/2018
91.94
 150,980 91.33 91.94 91.03 2,890 107,660 -15.7
19/11/2018
91.33
 65,950 90.05 91.94 90.12 11,210 8,020 0.5
16/11/2018
90.05
 67,630 88.59 90.05 88.53 0 3,320 -0.5
15/11/2018
88.59
 82,760 88.90 90.05 88.59 130 0 0.0
14/11/2018
88.90
 47,960 88.29 90.24 88.29 2,110 5,670 -0.5
13/11/2018
88.29
 59,500 89.93 89.93 86.77 0 0 0
12/11/2018
89.93
 20,690 91.27 91.27 88.90 440 0 0.1
09/11/2018
91.27
 40,270 92.55 92.55 91.15 800 550 0.0
08/11/2018
92.55
 32,920 92.55 92.67 91.94 7,770 16,300 -1.3
07/11/2018
92.55
 76,160 92.55 92.73 91.46 23,560 21,930 0.2
06/11/2018
92.55
 59,490 92.06 92.86 91.39 3,700 3,800 -0.0
05/11/2018
92.06
 55,960 92.25 92.43 91.33 20,220 1,010 2.9
02/11/2018
92.25
 92,460 89.51 92.79 88.96 3,500 12,230 -1.3
01/11/2018
89.51
 65,150 88.65 89.63 88.59 930 480 0.1
31/10/2018
88.65
 99,370 85.24 88.65 86.46 10,500 60 1.5
30/10/2018
85.24
 82,480 84.70 86.95 84.33 8,720 4,030 0.7
29/10/2018
84.70
 73,120 86.46 86.46 84.70 30,400 1,170 4.1
26/10/2018
86.46
 93,570 87.68 89.51 85.24 30,280 11,860 2.7
25/10/2018
87.68
 42,890 88.29 88.29 85.24 4,300 1,350 0.4
24/10/2018
88.29
 54,090 89.51 90.12 88.29 7,700 1,500 0.9
23/10/2018
89.51
 139,680 92.49 92.49 88.84 15,470 4,970 1.6
22/10/2018
92.49
 80,970 94.07 94.99 92.49 27,420 640 4.1
19/10/2018
94.07
 105,390 94.99 94.99 93.77 36,950 1,000 5.6
18/10/2018
94.99
 80,400 95.90 96.81 94.99 44,570 0 7.0
17/10/2018
95.90
 30,400 95.72 96.81 95.90 9,210 10 1.5
16/10/2018
95.72
 39,210 94.99 95.96 94.68 10,930 150 1.7
15/10/2018
94.99
 124,210 95.05 97.42 93.77 39,440 50 6.2
12/10/2018
95.05
 221,700 95.29 96.20 93.95 11,650 220 1.8
11/10/2018
95.29
 330,540 100.95 100.95 94.38 12,490 34,770 -3.5
10/10/2018
100.95
 56,850 100.95 101.38 100.53 340 1,900 -0.3
09/10/2018
100.95
 47,380 101.14 102.05 100.95 50 0 0.0
08/10/2018
101.14
 166,210 101.08 102.60 100.47 76,380 1,410 12.5
05/10/2018
101.08
 296,250 100.35 102.42 100.35 27,010 90 4.5
04/10/2018
100.35
 64,060 99.55 100.47 99.55 7,100 2,690 0.7
03/10/2018
99.55
 105,570 99.55 100.28 99.25 50 8,250 -1.3
02/10/2018
99.55
 146,240 100.35 100.83 99.55 17,790 6,050 1.9
01/10/2018
100.35
 181,810 101.08 101.50 99.98 0 0 0
28/09/2018
101.08
 107,840 102.48 102.90 101.08 2,430 0 0.4
27/09/2018
102.48
 183,680 101.08 102.72 100.53 52,400 1,100 8.6
26/09/2018
101.08
 203,380 102.29 102.54 101.08 37,000 0 6.2
25/09/2018
102.29
 124,980 103.39 103.51 101.93 770 20 0.1
24/09/2018
103.39
 236,590 101.68 103.51 101.68 76,300 610 12.8
21/09/2018
101.68
 576,270 99.25 101.99 98.94 179,530 1,140 29.3
20/09/2018
99.25
 123,950 98.94 99.55 98.64 30,200 0 4.9
19/09/2018
98.94
 110,500 98.94 100.35 98.82 210 8,270 -1.3
18/09/2018
98.94
 142,470 97.48 99.19 97.12 4,110 0 0.7
17/09/2018
97.48
 198,440 99.25 99.25 97.48 22,870 14,430 1.4
14/09/2018
99.25
 75,770 99.37 99.86 99.25 16,200 16,500 -0.1
13/09/2018
99.37
 84,140 99.86 100.41 99.07 0 4,760 -0.8
12/09/2018
99.86
 192,220 99.86 101.62 98.64 0 16,020 -2.6
11/09/2018
99.86
 142,300 98.82 100.16 98.64 770,720 778,450 -1.3
10/09/2018
98.82
 43,560 99.98 101.08 98.82 5,390 8,430 -0.5
07/09/2018
99.98
 67,570 99.25 100.47 98.94 55,700 67,470 -1.9
06/09/2018
99.25
 130,560 99.86 101.38 98.94 4,200 15,000 -1.8
05/09/2018
99.86
 159,540 99.25 101.68 98.15 39,260 1,720 6.2
04/09/2018
99.25
 92,910 100.77 100.77 99.19 3,320 0 0.5
31/08/2018
100.77
 81,030 102.60 102.60 100.77 2,310 310 0.3
30/08/2018
102.60
 359,490 98.70 102.90 98.70 184,720 22,100 26.9
29/08/2018
98.70
 215,330 100.41 100.71 98.70 21,620 10,050 1.9
28/08/2018
100.41
 338,550 98.52 100.53 97.73 153,840 2,480 24.8
27/08/2018
98.52
 272,200 97.42 99.13 97.42 80,830 3,770 12.5
24/08/2018
97.42
 437,920 94.38 97.42 94.26 210,740 8,010 32.1
23/08/2018
94.38
 72,030 94.38 94.99 93.40 38,490 60 6.0
22/08/2018
94.38
 174,030 92.55 95.11 92.55 50,010 1,860 7.5
21/08/2018
92.55
 55,810 93.16 93.16 92.37 16,700 2,000 2.2
20/08/2018
93.16
 125,550 93.46 93.53 92.06 40,200 8,860 4.8
17/08/2018
93.46
 74,220 93.46 93.77 91.70 38,080 10,480 4.2
16/08/2018
93.46
 110,080 93.16 93.46 91.64 1,390 1,040 0.1
15/08/2018
93.16
 84,160 96.20 96.20 93.16 10,690 2,300 1.3
14/08/2018
96.20
 455,180 94.99 96.39 93.46 262,510 4,080 40.8
13/08/2018: Cổ tức tiền mặt tỉ lệ: 50%
13/08/2018
94.99
 250,660 92.55 95.54 91.64 214,590 121,950 14.4
10/08/2018
92.55
 108,380 92.55 93.49 92.49 101,900 85,870 2.5
09/08/2018
92.55
 245,170 90.90 93.44 89.60 181,980 162,530 3.1
08/08/2018
90.90
 171,460 91.25 91.84 90.78 58,410 46,200 1.9
07/08/2018
91.25
 236,830 92.26 92.32 91.14 104,730 122,500 -2.7
06/08/2018
92.26
 228,320 94.91 95.44 92.26 53,070 55,130 -0.3
03/08/2018
94.91
 397,020 93.73 96.09 93.73 148,320 243,140 -15.3
02/08/2018
93.73
 332,630 91.67 93.73 91.67 181,150 81,890 15.7
01/08/2018
91.67
 232,940 89.55 92.26 90.61 84,230 53,150 4.8
31/07/2018
89.55
 151,230 88.19 89.78 88.43 60,680 147,720 -13.2
30/07/2018
88.19
 65,000 86.66 88.37 87.25 15,480 18,180 -0.4

Chính sách bảo mật | Điều khoản sử dụng |