CTCP Xây dựng Coteccons (ctd)

81.50
-1.50
(-1.81%)
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
(2026-02-23) 		-2.80 -3.26% 16,877,300 -131,900 -10.2
75.20
88.60
81.50
2 tháng
(2026-01-19) 		6 7.79% 32,743,500 -136,600 -8.6
74.10
88.60
81.50
3 tháng
(2025-12-18) 		6.33 8.26% 45,117,200 -33,400 -0.6
72.40
88.60
81.50
6 tháng
(2025-09-19) 		6.01 7.80% 111,645,100 1,117,900 100.7
72.40
97.42
81.50
12 tháng
(2025-03-24) 		1.87 2.30% 260,234,000 -15,372 106.0
60.52
97.42
81.50
24 tháng
(2024-03-28) 		15.59 23.12% 517,744,000 4,491,277 411.7
54.71
97.42
81.50
36 tháng
(2023-04-03) 		51.77 165.80% 840,930,700 300,428 138.8
31.23
97.42
81.50
60 tháng
(2021-04-13) 		35.86 76.07% 1,126,274,100 3,571,982 324.9
17.53
97.42
81.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2017
128.13
 33,930 128.13 128.44 127.82 5,350 700 1.0
11/10/2017
128.13
 36,110 125.65 128.75 125.22 11,960 2,000 2.1
10/10/2017
125.65
 37,440 125.65 126.21 124.78 280 2,720 -0.5
09/10/2017
125.65
 43,270 125.71 126.39 125.16 0 2,740 -0.6
06/10/2017
125.71
 63,120 127.51 127.82 125.71 1,010 7,200 -1.3
05/10/2017
127.51
 78,010 128.75 129.37 127.32 55,080 3,560 10.6
04/10/2017
128.75
 17,950 126.58 128.87 125.71 3,960 2,100 0.4
03/10/2017
126.58
 99,260 128.13 128.62 125.03 6,430 69,340 -12.9
02/10/2017
128.13
 12,200 128.75 129.18 127.82 500 2,840 -0.5
29/09/2017
128.75
 35,720 128.81 129.37 128.50 20,980 2,040 3.9
28/09/2017
128.81
 22,720 129.86 130.29 128.81 100 0 0.0
27/09/2017
129.86
 44,740 129.43 130.60 129.37 38,640 230 8.1
26/09/2017
129.43
 33,450 129.18 129.86 128.75 16,190 3,940 2.6
25/09/2017
129.18
 12,010 129.98 129.98 129.12 170 2,090 -0.4
22/09/2017
129.98
 36,550 129.80 130.60 129.67 24,290 1,010 4.9
21/09/2017
129.80
 16,270 129.92 130.48 129.80 12,170 60 2.5
20/09/2017
129.92
 23,760 129.98 130.60 129.37 8,680 2,100 1.4
19/09/2017
129.98
 18,310 130.60 131.22 129.12 4,120 3,510 0.1
18/09/2017
130.60
 23,500 131.90 131.96 129.37 1,780 8,280 -1.4
15/09/2017
131.90
 51,200 131.84 132.40 131.84 21,280 2,100 4.1
14/09/2017
131.84
 90,420 130.60 132.15 129.98 19,260 2,900 3.5
13/09/2017
130.60
 96,930 129.37 130.60 128.50 67,570 1,650 13.9
12/09/2017
129.37
 57,200 129.18 129.67 128.81 48,470 14,400 7.1
11/09/2017
129.18
 45,620 129.61 130.91 129.06 4,780 2,600 0.5
08/09/2017
129.61
 47,510 128.93 129.74 128.93 25,670 9,000 3.5
07/09/2017
128.93
 9,890 128.87 129.37 128.75 3,600 1,240 0.5
06/09/2017
128.87
 36,940 129.37 129.37 128.44 17,280 0 3.6
05/09/2017
129.37
 25,140 128.81 129.98 128.44 17,730 400 3.6
01/09/2017
128.81
 16,980 129.37 129.98 128.75 620 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |