CTCP Xây dựng Coteccons (ctd)

58
0
(0%)
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
(2026-08-17) 		-3.50 -5.69% 4,241,900 -81,135 0
58
63.20
58
2 tháng
(2026-07-16) 		-8.20 -12.39% 13,335,300 -136,691 0
55.10
66.20
58
3 tháng
(2026-06-16) 		-14.70 -20.22% 24,521,000 1,628,566 0
55.10
73.60
58
6 tháng
(2026-03-18) 		-19.62 -25.28% 82,925,000 -2,000,650 45.3
55.10
87.20
58
12 tháng
(2025-09-19) 		-15.33 -20.90% 194,570,100 -882,750 146.0
55.10
92.78
58
24 tháng
(2024-09-24) 		1.39 2.46% 473,879,800 312,038 298.8
54.22
92.78
58
36 tháng
(2023-10-02) 		15.79 37.39% 817,891,500 1,950,124 427.3
40.71
92.78
58
60 tháng
(2021-10-11) 		12.03 26.18% 1,155,933,800 1,856,432 381.2
16.69
92.78
58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2018
92.85
 390,020 94.14 94.14 90.55 83,060 11,160 11.3
07/06/2018
94.14
 293,970 96.68 98.45 94.14 131,730 26,990 17.1
06/06/2018
96.68
 470,370 91.96 97.03 91.96 155,580 50,310 17.0
05/06/2018
91.96
 615,670 86.66 92.20 86.36 199,010 63,040 20.3
04/06/2018
86.66
 571,650 84.06 88.37 85.77 303,520 221,690 12.0
01/06/2018
84.06
 499,260 83.71 84.59 81.65 121,180 14,870 15.1
31/05/2018
83.71
 317,800 81.35 84.59 78.99 73,280 16,970 8.0
30/05/2018
81.35
 296,420 78.17 81.65 78.40 56,920 50,000 1.0
29/05/2018
78.17
 431,190 73.10 78.17 73.69 102,710 110,290 -1.1
28/05/2018
73.10
 394,480 71.92 75.40 70.98 20,070 159,600 -17.2
25/05/2018
71.92
 583,280 76.34 76.34 71.80 68,430 321,890 -31.9
24/05/2018
76.34
 459,340 81.35 81.35 76.34 66,060 213,860 -19.3
23/05/2018
81.35
 526,190 85.24 85.24 80.11 163,040 68,500 13.1
22/05/2018
85.24
 126,560 85.24 86.60 83.71 26,950 2,020 3.6
21/05/2018
85.24
 121,660 84.89 87.54 84.42 8,090 19,610 -1.7
18/05/2018
84.89
 106,010 84.89 85.95 83.12 7,000 15,340 -1.2
17/05/2018
84.89
 102,830 85.83 86.01 84.30 590 20,610 -2.9
16/05/2018
85.83
 149,630 88.37 88.72 84.95 640 48,030 -6.9
15/05/2018
88.37
 202,100 87.25 89.31 86.95 840 25,250 -3.7
14/05/2018
87.25
 308,340 85.30 88.43 85.60 36,720 75,660 -5.8
11/05/2018
85.30
 294,920 83.77 85.65 82.53 630 143,430 -20.5
10/05/2018
83.77
 519,070 83.71 85.60 82.29 0 276,640 -39.2
09/05/2018
83.71
 334,010 80.00 84.89 78.99 1,130 155,140 -21.2
08/05/2018
80.00
 143,600 80.76 82.29 79.88 3,490 62,870 -8.1
07/05/2018
80.76
 112,260 79.29 80.76 77.76 1,760 20,000 -2.5
04/05/2018
79.29
 84,630 76.58 79.41 76.93 1,320 16,060 -1.9
03/05/2018
76.58
 236,970 77.87 77.87 75.63 57,060 79,340 -2.9
02/05/2018
77.87
 73,920 79.58 80.76 77.87 710 16,080 -2.1
27/04/2018
79.58
 142,810 78.46 81.35 78.05 1,110 36,760 -4.8
26/04/2018
78.46
 263,780 81.06 81.94 78.34 12,160 92,580 -10.8
24/04/2018
81.06
 190,990 82.53 82.53 80.88 1,800 71,430 -9.6
23/04/2018
82.53
 245,310 87.13 87.48 82.24 63,990 53,360 1.4
20/04/2018
87.13
 162,160 81.47 87.13 81.47 5,560 40,040 -4.9
19/04/2018
81.47
 552,200 86.07 86.30 80.76 18,950 299,110 -38.9
18/04/2018
86.07
 308,180 89.13 89.60 86.07 17,110 96,100 -11.8
17/04/2018
89.13
 179,740 88.43 90.19 88.54 18,060 85,490 -10.2
16/04/2018
88.43
 221,990 90.19 90.19 87.36 6,390 40,160 -5.0

Chính sách bảo mật | Điều khoản sử dụng |