CTCP Xây dựng Coteccons (ctd)

70.80
-0.80
(-1.12%)
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
(2026-05-13) 		-3 -4.02% 18,265,300 -2,460,635 0
70
77.70
70.80
2 tháng
(2026-04-13) 		-7.35 -9.31% 41,969,400 -4,488,530 0
70
87.20
70.80
3 tháng
(2026-03-16) 		-7.26 -9.20% 58,912,700 -3,781,355 42.2
70
87.20
70.80
6 tháng
(2025-12-15) 		0.13 0.18% 103,942,800 -3,980,155 28.7
68.95
87.20
70.80
12 tháng
(2025-06-17) 		-2.09 -2.83% 245,170,500 -3,648,261 71.6
66.42
92.78
70.80
24 tháng
(2024-06-24) 		7.13 11.06% 493,278,700 -1,357,692 307.0
52.11
92.78
70.80
36 tháng
(2023-06-28) 		25.70 55.99% 861,067,000 -3,336,181 188.9
38.75
92.78
70.80
60 tháng
(2021-07-08) 		30.56 74.44% 1,155,557,400 694,527 423.9
16.69
92.78
70.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/07/2018
86.66
 126,630 85.54 87.54 85.77 72,500 38,000 5.1
26/07/2018
85.54
 63,310 86.95 87.36 85.48 140 14,100 -2.0
25/07/2018
86.95
 70,380 85.48 88.43 86.36 14,760 14,500 0.0
24/07/2018
85.48
 105,250 86.72 86.72 84.30 26,060 0 3.8
23/07/2018
86.72
 73,850 89.01 89.01 86.66 10,550 0 1.6
20/07/2018
89.01
 169,510 89.31 89.84 87.84 25,900 5,100 3.1
19/07/2018
89.31
 176,010 88.13 89.66 87.84 86,820 11,100 11.4
18/07/2018
88.13
 190,730 86.07 88.43 86.07 118,390 11,000 16.0
17/07/2018
86.07
 76,110 85.77 86.24 83.71 46,950 14,900 4.7
16/07/2018
85.77
 126,580 83.71 86.66 83.71 79,080 12,000 9.7
13/07/2018
83.71
 153,220 82.24 83.89 82.00 125,350 15,640 15.5
12/07/2018
82.24
 44,830 81.70 84.00 80.23 16,130 10 2.3
11/07/2018
81.70
 120,460 83.71 83.71 81.65 30,350 1,250 4.0
10/07/2018
83.71
 102,680 83.12 84.30 82.59 120,910 50,000 10.1
09/07/2018
83.12
 106,880 81.88 84.30 81.53 50,970 0 7.2
06/07/2018
81.88
 259,720 79.29 83.12 77.40 1,830 210,680 -27.6
05/07/2018
79.29
 312,840 81.65 83.59 77.87 340 240,430 -32.4
04/07/2018
81.65
 202,620 83.71 84.30 81.65 112,710 161,700 -6.8
03/07/2018
83.71
 97,400 87.25 88.43 83.71 9,410 260 1.3
02/07/2018
87.25
 107,300 89.84 89.84 86.13 20,650 0 3.1
29/06/2018
89.84
 171,280 89.01 91.08 87.48 138,240 74,090 9.8
28/06/2018
89.01
 151,410 91.96 91.96 89.01 14,870 13,660 0.2
27/06/2018
91.96
 170,850 91.55 93.32 91.67 111,510 2,000 17.3
26/06/2018
91.55
 42,010 93.14 93.14 91.37 3,820 2,430 0.2
25/06/2018
93.14
 105,740 91.37 94.03 91.96 55,800 0 8.8
22/06/2018
91.37
 44,170 91.43 92.26 89.66 21,780 3,380 2.9
21/06/2018
91.43
 136,280 92.55 92.61 90.90 93,020 70 14.5
20/06/2018
92.55
 118,310 88.43 92.55 86.66 58,830 5,520 8.2
19/06/2018
88.43
 284,060 89.13 89.13 85.48 30,750 7,250 3.4
18/06/2018
89.13
 365,890 95.03 95.20 89.01 52,710 121,500 -10.6
15/06/2018
95.03
 121,400 94.32 96.32 94.32 50,710 0 8.2
14/06/2018
94.32
 196,890 94.91 96.03 93.85 62,230 110 10.0
13/06/2018
94.91
 348,310 92.37 94.91 92.61 143,420 120 22.9
12/06/2018
92.37
 182,770 94.38 94.38 91.55 11,000 9,500 0.2
11/06/2018
94.38
 260,070 92.85 97.27 91.25 103,960 17,730 14.0

Chính sách bảo mật | Điều khoản sử dụng |