CTCP Xây dựng Coteccons (ctd)

77.10
0.60
(0.78%)
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
(2025-12-29) 		2.40 3.20% 14,380,800 276,100 21.8
72.40
77.30
76.50
2 tháng
(2025-12-01) 		-3.08 -3.83% 24,027,900 -111,000 -8.5
72.40
82.48
76.50
3 tháng
(2025-10-30) 		-16.82 -17.87% 46,226,300 11,100 3.1
72.40
97.42
76.50
6 tháng
(2025-08-01) 		0.12 0.15% 114,665,800 1,072,600 95.3
69.75
97.42
76.50
12 tháng
(2025-02-03) 		10 14.86% 291,255,500 -236,512 80.6
60.52
97.42
76.50
24 tháng
(2024-02-15) 		15.17 24.42% 562,020,900 5,428,733 480.8
54.71
97.42
76.50
36 tháng
(2023-02-13) 		54.35 236.81% 825,992,200 364,112 140.5
22.95
97.42
76.50
60 tháng
(2021-02-23) 		25.16 48.25% 1,127,567,800 3,491,982 318.1
17.53
97.42
76.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2017
129.37
 91,150 129.30 129.67 129.06 82,760 40,770 8.8
30/08/2017: Cổ tức tiền mặt tỉ lệ: 50%
30/08/2017
129.30
 106,620 129.06 130.60 128.99 79,070 24,270 11.5
29/08/2017
129.06
 58,380 129.90 129.90 128.75 3,070 11,040 -1.7
28/08/2017
129.90
 28,260 129.96 130.45 128.75 7,350 7,880 -0.1
25/08/2017
129.96
 48,230 129.36 130.14 128.15 1,850 4,350 -0.5
24/08/2017
129.36
 67,010 127.54 130.08 127.54 6,510 1,030 1.2
23/08/2017
127.54
 18,800 126.94 127.54 126.94 6,630 1,800 1.0
22/08/2017
126.94
 44,370 126.58 128.15 126.34 8,800 3,120 1.2
21/08/2017
126.58
 71,750 126.34 126.94 126.34 302,500 334,780 -6.8
18/08/2017
126.34
 40,100 126.94 127.24 126.34 21,670 28,870 -1.5
17/08/2017
126.94
 71,930 128.03 129.36 126.94 8,480 31,040 -4.8
16/08/2017
128.03
 57,730 126.09 128.09 126.03 24,660 8,460 3.4
15/08/2017
126.09
 28,210 126.22 126.34 126.03 56,400 3,900 10.5
14/08/2017
126.22
 37,390 125.91 126.52 125.91 4,560 9,200 -1.0
11/08/2017
125.91
 16,670 126.94 126.94 125.13 200 1,660 -0.3
10/08/2017
126.94
 54,330 126.28 127.85 126.03 13,410 0 2.8
09/08/2017
126.28
 74,600 127.97 127.97 125.49 4,000 18,570 -3.0
08/08/2017
127.97
 48,070 127.54 128.63 127.54 34,050 1,500 6.9
07/08/2017
127.54
 74,820 126.34 127.85 126.22 12,040 1,220 2.3
04/08/2017
126.34
 59,590 126.22 126.46 125.73 8,840 230 1.8
03/08/2017
126.22
 62,450 126.82 127.00 124.82 54,830 300 11.4
02/08/2017
126.82
 129,110 126.88 126.88 123.31 78,650 71,560 1.5
01/08/2017
126.88
 111,500 125.91 126.88 123.31 77,520 9,640 14.2
31/07/2017
125.91
 91,500 123.31 126.03 122.10 63,680 2,700 12.6
28/07/2017
123.31
 63,440 120.29 123.31 119.57 35,750 1,000 7.0
27/07/2017
120.29
 47,790 119.63 120.77 119.44 9,560 12,400 -0.6
26/07/2017
119.63
 47,870 118.48 120.90 118.96 4,020 11,550 -1.5
25/07/2017
118.48
 95,010 119.38 119.38 117.03 14,470 48,920 -6.7
24/07/2017
119.38
 129,320 117.87 119.38 114.73 12,240 22,700 -2.0
21/07/2017
117.87
 155,490 122.10 123.62 117.87 40,950 26,500 2.8
20/07/2017
122.10
 157,570 126.03 126.03 121.80 16,760 26,520 -2.0
19/07/2017
126.03
 38,720 126.94 127.91 126.03 5,010 0 1.1
18/07/2017
126.94
 37,590 129.30 129.30 126.94 5,560 50 1.2
17/07/2017
129.30
 61,130 129.90 129.90 127.24 18,500 16,750 0.4
14/07/2017
129.90
 5,270 129.96 129.96 129.24 670 30 0.1
13/07/2017
129.96
 62,410 128.75 129.96 128.27 44,840 10,010 7.4
12/07/2017
128.75
 22,850 129.06 129.96 128.15 7,550 6,410 0.2
11/07/2017
129.06
 103,610 129.36 130.27 128.03 57,290 19,300 8.1
10/07/2017
129.36
 30,230 129.96 129.96 128.75 3,010 2,000 0.2
07/07/2017
129.96
 52,310 131.47 131.47 129.96 8,320 10,060 -0.4
06/07/2017
131.47
 95,310 130.57 131.66 129.96 68,820 16,160 11.4
05/07/2017
130.57
 103,040 129.06 130.87 129.00 81,850 3,980 16.7
04/07/2017
129.06
 123,960 127.85 129.06 126.82 68,070 5,000 13.4
03/07/2017
127.85
 158,770 130.87 130.87 127.61 34,600 7,440 5.8
30/06/2017
130.87
 89,990 132.26 132.38 130.57 58,350 1,500 12.3
29/06/2017
132.26
 100,660 132.20 132.38 130.63 3,840 25,360 -4.7
28/06/2017
132.20
 106,730 132.08 132.68 131.78 53,160 2,220 11.1
27/06/2017
132.08
 66,970 131.78 132.38 131.23 5,450 3,800 0.4
26/06/2017
131.78
 26,800 132.08 132.38 130.57 3,310 540 0.6
23/06/2017
132.08
 176,120 130.08 135.10 128.94 33,100 2,000 6.8
22/06/2017
130.08
 47,610 129.96 130.51 129.36 9,160 3,650 1.2
21/06/2017
129.96
 144,310 130.69 130.69 128.15 60,400 3,600 11.5
20/06/2017
130.69
 218,390 131.17 132.14 129.36 58,450 48,350 2.2
19/06/2017
131.17
 113,010 131.17 131.72 130.87 86,280 100 18.7
16/06/2017
131.17
 66,560 130.57 132.99 130.57 34,850 1,290 7.3
15/06/2017
130.57
 51,140 131.35 132.26 130.20 7,280 9,710 -0.5
14/06/2017
131.35
 262,390 127.12 131.35 126.94 97,740 7,890 19.3
13/06/2017
127.12
 27,850 126.70 127.24 126.03 16,100 4,330 2.5
12/06/2017
126.70
 55,320 126.52 126.94 125.73 25,800 2,100 5.0
09/06/2017
126.52
 61,440 127.91 128.15 126.40 21,730 1,910 4.2
08/06/2017
127.91
 67,350 128.15 128.63 127.54 25,650 0 5.4
07/06/2017
128.15
 87,500 127.61 129.06 126.94 53,590 23,760 6.3
06/06/2017
127.61
 50,740 126.52 128.15 125.73 13,700 2,000 2.5
05/06/2017
126.52
 147,150 128.75 129.30 126.40 13,870 9,570 0.9
02/06/2017
128.75
 58,920 129.06 129.06 127.24 78,820 100 16.3
01/06/2017
129.06
 53,270 129.36 129.36 128.15 8,100 9,480 -0.3
31/05/2017
129.36
 155,720 125.73 129.66 124.52 74,000 17,010 12.0
30/05/2017
125.73
 118,460 128.75 130.20 125.73 13,400 500 2.7
29/05/2017
128.75
 120,210 128.75 129.72 127.91 24,410 1,360 4.9
26/05/2017
128.75
 230,350 126.94 129.96 126.94 55,670 1,200 11.6
25/05/2017
126.94
 180,420 121.50 126.94 121.38 32,740 2,000 6.3
24/05/2017
121.50
 63,060 120.90 122.10 120.90 64,950 750 12.1
23/05/2017
120.90
 71,650 121.32 121.38 120.35 15,050 3,510 2.3
22/05/2017
121.32
 123,280 122.10 122.16 120.90 9,770 6,200 0.7
19/05/2017
122.10
 50,370 122.41 122.71 121.50 29,150 470 5.7
18/05/2017
122.41
 67,470 122.95 123.25 122.29 48,860 0 9.7
17/05/2017
122.95
 105,170 121.50 123.07 121.50 12,080 2,150 2.0
16/05/2017
121.50
 72,810 122.71 123.25 121.50 22,910 0 4.6
15/05/2017
122.71
 125,820 121.50 123.25 120.71 59,150 2,800 11.3
12/05/2017
121.50
 76,290 121.80 122.23 121.38 22,920 1,750 4.3
11/05/2017
121.80
 108,180 122.41 122.41 121.44 36,500 1,500 7.0
10/05/2017
122.41
 59,000 123.01 123.56 122.16 18,210 400 3.6
09/05/2017
123.01
 98,100 121.80 123.25 121.92 35,400 700 7.0
08/05/2017
121.80
 124,560 121.20 122.10 120.84 119,070 5,650 21.9
05/05/2017
121.20
 49,820 120.77 121.56 120.65 6,050 8,870 -0.6
04/05/2017
120.77
 178,850 122.23 122.23 120.59 19,310 81,720 -12.5
03/05/2017
122.23
 49,130 123.31 123.92 122.23 2,100 1,000 0.2
28/04/2017
123.31
 63,580 123.92 124.46 122.59 3,910 1,870 0.4
27/04/2017
123.92
 117,880 123.31 124.70 123.37 34,290 800 6.9
26/04/2017
123.31
 97,960 123.13 123.86 123.13 49,620 2,430 9.7
25/04/2017
123.13
 98,910 122.23 123.62 121.98 7,030 160 1.4
24/04/2017
122.23
 58,650 123.56 123.92 121.50 74,580 3,310 13.7
21/04/2017
123.56
 246,000 123.49 123.92 123.01 9,790 4,120 1.2
20/04/2017
123.49
 151,790 122.41 124.22 122.10 106,480 1,320 20.5
19/04/2017
122.41
 93,000 121.50 123.19 120.90 16,070 4,700 2.3
18/04/2017
121.50
 168,770 120.29 121.50 118.78 53,430 101,500 -9.5
17/04/2017
120.29
 136,000 120.29 121.92 120.23 61,070 0 12.2
14/04/2017
120.29
 162,870 122.10 122.10 119.69 38,570 2,580 7.2
13/04/2017
122.10
 81,710 122.04 123.31 121.50 45,090 2,300 8.7
12/04/2017
122.04
 139,520 123.92 123.92 120.96 43,860 4,400 8.0

Chính sách bảo mật | Điều khoản sử dụng |