CTCP Xây dựng Coteccons (ctd)

84.50
0.40
(0.48%)
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
(2025-11-05) 		-12.70 -13.12% 15,859,700 22,900 1.6
83.90
96.80
84.50
2 tháng
(2025-10-06) 		1 1.20% 53,155,900 980,100 86.5
79
103.50
84.50
3 tháng
(2025-09-08) 		9.10 12.13% 69,565,900 2,238,400 189.3
75
103.50
84.50
6 tháng
(2025-06-09) 		4.80 6.05% 143,308,900 419,694 49.9
74.10
103.50
84.50
12 tháng
(2024-12-10) 		16.81 24.99% 296,968,100 -5,746 97.3
64.30
103.50
84.50
24 tháng
(2023-12-18) 		21.44 34.22% 600,073,200 4,380,833 412.7
58.13
103.50
84.50
36 tháng
(2022-12-21) 		59.35 239.76% 812,640,900 439,406 146.3
24.05
103.50
84.50
60 tháng
(2020-12-31) 		27.54 48.69% 1,142,855,950 2,965,442 278.2
18.62
103.50
84.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2017
149.48
 142,530 151.91 153.09 149.41 99,870 64,380 8.2
29/11/2017
151.91
 111,550 150.53 152.57 149.15 48,420 17,750 7.1
28/11/2017
150.53
 115,950 152.24 152.90 149.21 25,800 1,540 5.6
27/11/2017
152.24
 67,650 154.08 154.21 151.91 36,910 0 8.6
24/11/2017
154.08
 105,530 153.88 154.54 152.76 323,220 260,840 14.6
23/11/2017
153.88
 102,370 153.16 157.17 151.91 600,980 130,550 109.5
22/11/2017
153.16
 35,610 151.71 153.88 151.25 3,320 1,500 0.4
21/11/2017
151.71
 107,120 149.67 154.87 149.94 60,580 11,750 11.4
20/11/2017
149.67
 97,440 151.91 151.91 149.28 68,610 59,550 2.1
17/11/2017
151.91
 109,260 153.88 154.87 151.05 1,540 9,490 -1.8
16/11/2017
153.88
 126,090 156.31 156.51 152.57 1,170 840 0.1
15/11/2017
156.31
 105,500 157.17 161.05 154.54 4,040 4,260 -0.1
14/11/2017
157.17
 347,860 154.54 157.83 154.54 144,180 75,520 15.8
13/11/2017
154.54
 102,900 151.91 155.20 150.59 4,930 1,040 0.9
10/11/2017
151.91
 176,450 151.25 154.54 150.46 56,350 730 13.0
09/11/2017
151.25
 105,390 155.20 155.33 150.92 59,160 57,050 0.5
08/11/2017
155.20
 195,690 155.00 157.76 154.87 66,610 42,310 5.8
07/11/2017
155.00
 124,280 156.51 156.51 145.92 60,350 45,470 3.5
06/11/2017
156.51
 156,320 147.96 156.51 147.96 43,780 5,940 8.7
03/11/2017
147.96
 62,770 148.62 148.95 147.24 36,650 5,600 7.0
02/11/2017
148.62
 245,180 145.99 149.28 145.99 110,110 1,000 24.5
01/11/2017
145.99
 97,930 143.36 147.31 144.02 24,600 1,000 5.2
31/10/2017
143.36
 110,380 146.58 148.09 143.36 13,780 660 2.9
30/10/2017
146.58
 356,230 140.73 146.58 141.52 30,980 82,100 -11.2
27/10/2017
140.73
 101,610 138.10 140.73 138.10 4,110 800 0.7
26/10/2017
138.10
 111,970 138.10 138.76 137.44 83,526 71,586 2.5
25/10/2017
138.10
 16,590 138.10 139.35 137.18 2,570 3,600 -0.2
24/10/2017
138.10
 110,070 136.72 140.07 135.47 32,950 3,120 6.2
23/10/2017
136.72
 114,980 140.73 141.39 136.32 8,300 160 1.7
20/10/2017
140.73
 93,290 140.07 141.52 140.07 13,880 440 2.9
19/10/2017
140.07
 62,690 140.07 140.66 138.76 1,240 150 0.2
18/10/2017
140.07
 81,700 139.68 141.26 139.74 11,350 1,140 2.2
17/10/2017
139.68
 120,370 138.69 140.07 139.09 85,480 1,170 17.2
16/10/2017
138.69
 196,490 136.13 139.41 136.78 3,950 24,330 -4.2
13/10/2017
136.13
 78,670 136.13 136.13 134.81 96,820 4,080 19.2
12/10/2017
136.13
 33,930 136.13 136.45 135.80 5,350 700 1.0
11/10/2017
136.13
 36,110 133.50 136.78 133.04 11,960 2,000 2.1
10/10/2017
133.50
 37,440 133.50 134.09 132.57 280 2,720 -0.5
09/10/2017
133.50
 43,270 133.56 134.28 132.97 0 2,740 -0.6
06/10/2017
133.56
 63,120 135.47 135.80 133.56 1,010 7,200 -1.3
05/10/2017
135.47
 78,010 136.78 137.44 135.27 55,080 3,560 10.6
04/10/2017
136.78
 17,950 134.48 136.92 133.56 3,960 2,100 0.4
03/10/2017
134.48
 99,260 136.13 136.65 132.84 6,430 69,340 -12.9
02/10/2017
136.13
 12,200 136.78 137.24 135.80 500 2,840 -0.5
29/09/2017
136.78
 35,720 136.85 137.44 136.52 20,980 2,040 3.9
28/09/2017
136.85
 22,720 137.97 138.43 136.85 100 0 0.0
27/09/2017
137.97
 44,740 137.51 138.76 137.44 38,640 230 8.1
26/09/2017
137.51
 33,450 137.24 137.97 136.78 16,190 3,940 2.6
25/09/2017
137.24
 12,010 138.10 138.10 137.18 170 2,090 -0.4
22/09/2017
138.10
 36,550 137.90 138.76 137.77 24,290 1,010 4.9
21/09/2017
137.90
 16,270 138.03 138.62 137.90 12,170 60 2.5
20/09/2017
138.03
 23,760 138.10 138.76 137.44 8,680 2,100 1.4
19/09/2017
138.10
 18,310 138.76 139.41 137.18 4,120 3,510 0.1
18/09/2017
138.76
 23,500 140.14 140.20 137.44 1,780 8,280 -1.4
15/09/2017
140.14
 51,200 140.07 140.66 140.07 21,280 2,100 4.1
14/09/2017
140.07
 90,420 138.76 140.40 138.10 19,260 2,900 3.5
13/09/2017
138.76
 96,930 137.44 138.76 136.52 67,570 1,650 13.9
12/09/2017
137.44
 57,200 137.24 137.77 136.85 48,470 14,400 7.1
11/09/2017
137.24
 45,620 137.70 139.09 137.11 4,780 2,600 0.5
08/09/2017
137.70
 47,510 136.98 137.84 136.98 25,670 9,000 3.5
07/09/2017
136.98
 9,890 136.92 137.44 136.78 3,600 1,240 0.5
06/09/2017
136.92
 36,940 137.44 137.44 136.45 17,280 0 3.6
05/09/2017
137.44
 25,140 136.85 138.10 136.45 17,730 400 3.6
01/09/2017
136.85
 16,980 137.44 138.10 136.78 620 0 0.1
31/08/2017
137.44
 91,150 137.38 137.77 137.11 82,760 40,770 8.8
30/08/2017: Cổ tức tiền mặt tỉ lệ: 50%
30/08/2017
137.38
 106,620 137.11 138.76 137.05 79,070 24,270 11.5
29/08/2017
137.11
 58,380 138.01 138.01 136.79 3,070 11,040 -1.7
28/08/2017
138.01
 28,260 138.08 138.59 136.79 7,350 7,880 -0.1
25/08/2017
138.08
 48,230 137.43 138.27 136.15 1,850 4,350 -0.5
24/08/2017
137.43
 67,010 135.51 138.20 135.51 6,510 1,030 1.2
23/08/2017
135.51
 18,800 134.87 135.51 134.87 6,630 1,800 1.0
22/08/2017
134.87
 44,370 134.48 136.15 134.22 8,800 3,120 1.2
21/08/2017
134.48
 71,750 134.22 134.87 134.22 302,500 334,780 -6.8
18/08/2017
134.22
 40,100 134.87 135.19 134.22 21,670 28,870 -1.5
17/08/2017
134.87
 71,930 136.02 137.43 134.87 8,480 31,040 -4.8
16/08/2017
136.02
 57,730 133.97 136.09 133.90 24,660 8,460 3.4
15/08/2017
133.97
 28,210 134.09 134.22 133.90 56,400 3,900 10.5
14/08/2017
134.09
 37,390 133.77 134.42 133.77 4,560 9,200 -1.0
11/08/2017
133.77
 16,670 134.87 134.87 132.94 200 1,660 -0.3
10/08/2017
134.87
 54,330 134.16 135.83 133.90 13,410 0 2.8
09/08/2017
134.16
 74,600 135.96 135.96 133.32 4,000 18,570 -3.0
08/08/2017
135.96
 48,070 135.51 136.66 135.51 34,050 1,500 6.9
07/08/2017
135.51
 74,820 134.22 135.83 134.09 12,040 1,220 2.3
04/08/2017
134.22
 59,590 134.09 134.35 133.58 8,840 230 1.8
03/08/2017
134.09
 62,450 134.74 134.93 132.62 54,830 300 11.4
02/08/2017
134.74
 129,110 134.80 134.80 131.01 78,650 71,560 1.5
01/08/2017
134.80
 111,500 133.77 134.80 131.01 77,520 9,640 14.2
31/07/2017
133.77
 91,500 131.01 133.90 129.73 63,680 2,700 12.6
28/07/2017
131.01
 63,440 127.80 131.01 127.03 35,750 1,000 7.0
27/07/2017
127.80
 47,790 127.09 128.31 126.90 9,560 12,400 -0.6
26/07/2017
127.09
 47,870 125.87 128.44 126.39 4,020 11,550 -1.5
25/07/2017
125.87
 95,010 126.84 126.84 124.33 14,470 48,920 -6.7
24/07/2017
126.84
 129,320 125.23 126.84 121.89 12,240 22,700 -2.0
21/07/2017
125.23
 155,490 129.73 131.33 125.23 40,950 26,500 2.8
20/07/2017
129.73
 157,570 133.90 133.90 129.41 16,760 26,520 -2.0
19/07/2017
133.90
 38,720 134.87 135.89 133.90 5,010 0 1.1
18/07/2017
134.87
 37,590 137.37 137.37 134.87 5,560 50 1.2
17/07/2017
137.37
 61,130 138.01 138.01 135.19 18,500 16,750 0.4
14/07/2017
138.01
 5,270 138.08 138.08 137.31 670 30 0.1
13/07/2017
138.08
 62,410 136.79 138.08 136.28 44,840 10,010 7.4

Chính sách bảo mật | Điều khoản sử dụng |