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)
05/01/2018
134.11
 162,170 135.59 137.41 134.11 0 76,800 -17.7
04/01/2018
135.59
 221,850 133.82 135.59 126.74 100,030 171,360 -16.2
03/01/2018
133.82
 97,590 134.11 134.70 132.81 2,490 15,210 -2.9
02/01/2018
134.11
 38,450 133.52 135.00 133.52 75,000 75,000 0
29/12/2017
133.52
 105,020 131.46 133.82 131.46 7,150 30 1.6
28/12/2017
131.46
 49,220 129.10 131.46 128.81 69,910 68,400 0.3
27/12/2017
129.10
 76,910 129.10 130.81 128.57 78,110 47,710 6.7
26/12/2017
129.10
 33,150 129.10 129.75 127.33 290 7,150 -1.5
25/12/2017
129.10
 20,110 126.33 129.10 126.74 6,540 4,000 0.6
22/12/2017
126.33
 183,160 128.51 128.51 125.62 52,060 96,400 -9.5
21/12/2017
128.51
 129,470 128.51 129.98 127.33 84,820 80,290 1.0
20/12/2017
128.51
 99,600 131.99 132.64 127.33 6,480 6,540 -0.0
19/12/2017
131.99
 139,530 133.52 134.11 129.69 30,320 52,060 -4.9
18/12/2017
133.52
 102,360 133.23 134.70 133.23 6,890 4,820 0.5
15/12/2017
133.23
 181,670 130.93 136.12 130.28 108,420 59,480 11.1
14/12/2017
130.93
 91,810 128.63 131.46 127.92 5,850 22,530 -3.7
13/12/2017
128.63
 107,600 128.57 131.93 128.51 29,040 20,090 2.0
12/12/2017
128.57
 139,360 126.74 128.81 125.45 510 1,110 -0.1
11/12/2017
126.74
 145,820 126.21 129.45 125.56 1,220 60,000 -12.7
08/12/2017
126.21
 222,790 127.86 127.86 125.33 13,380 29,790 -3.5
07/12/2017
127.86
 164,900 131.16 132.05 127.80 93,040 72,500 4.5
06/12/2017
131.16
 81,780 132.64 132.64 130.28 7,130 9,880 -0.6
05/12/2017
132.64
 122,850 133.23 135.00 132.64 49,450 48,510 0.2
04/12/2017
133.23
 184,210 134.05 136.17 132.93 73,290 31,500 9.4
01/12/2017
134.05
 100,180 133.99 135.00 133.23 49,710 41,620 1.8
30/11/2017
133.99
 142,530 136.17 137.24 133.93 99,870 64,380 8.2
29/11/2017
136.17
 111,550 134.94 136.76 133.70 48,420 17,750 7.1
28/11/2017
134.94
 115,950 136.47 137.06 133.76 25,800 1,540 5.6
27/11/2017
136.47
 67,650 138.12 138.24 136.17 36,910 0 8.6
24/11/2017
138.12
 105,530 137.94 138.53 136.94 323,220 260,840 14.6
23/11/2017
137.94
 102,370 137.29 140.89 136.17 600,980 130,550 109.5
22/11/2017
137.29
 35,610 136.00 137.94 135.59 3,320 1,500 0.4
21/11/2017
136.00
 107,120 134.17 138.83 134.41 60,580 11,750 11.4
20/11/2017
134.17
 97,440 136.17 136.17 133.82 68,610 59,550 2.1
17/11/2017
136.17
 109,260 137.94 138.83 135.41 1,540 9,490 -1.8
16/11/2017
137.94
 126,090 140.12 140.30 136.76 1,170 840 0.1
15/11/2017
140.12
 105,500 140.89 144.37 138.53 4,040 4,260 -0.1
14/11/2017
140.89
 347,860 138.53 141.48 138.53 144,180 75,520 15.8
13/11/2017
138.53
 102,900 136.17 139.12 135.00 4,930 1,040 0.9
10/11/2017
136.17
 176,450 135.59 138.53 134.88 56,350 730 13.0
09/11/2017
135.59
 105,390 139.12 139.24 135.29 59,160 57,050 0.5
08/11/2017
139.12
 195,690 138.95 141.42 138.83 66,610 42,310 5.8
07/11/2017
138.95
 124,280 140.30 140.30 130.81 60,350 45,470 3.5
06/11/2017
140.30
 156,320 132.64 140.30 132.64 43,780 5,940 8.7
03/11/2017
132.64
 62,770 133.23 133.52 131.99 36,650 5,600 7.0
02/11/2017
133.23
 245,180 130.87 133.82 130.87 110,110 1,000 24.5
01/11/2017
130.87
 97,930 128.51 132.05 129.10 24,600 1,000 5.2
31/10/2017
128.51
 110,380 131.40 132.76 128.51 13,780 660 2.9
30/10/2017
131.40
 356,230 126.15 131.40 126.86 30,980 82,100 -11.2
27/10/2017
126.15
 101,610 123.80 126.15 123.80 4,110 800 0.7
26/10/2017
123.80
 111,970 123.80 124.38 123.21 83,526 71,586 2.5
25/10/2017
123.80
 16,590 123.80 124.92 122.97 2,570 3,600 -0.2
24/10/2017
123.80
 110,070 122.56 125.56 121.44 32,950 3,120 6.2
23/10/2017
122.56
 114,980 126.15 126.74 122.20 8,300 160 1.7
20/10/2017
126.15
 93,290 125.56 126.86 125.56 13,880 440 2.9
19/10/2017
125.56
 62,690 125.56 126.09 124.38 1,240 150 0.2
18/10/2017
125.56
 81,700 125.21 126.62 125.27 11,350 1,140 2.2
17/10/2017
125.21
 120,370 124.33 125.56 124.68 85,480 1,170 17.2
16/10/2017
124.33
 196,490 122.03 124.97 122.62 3,950 24,330 -4.2
13/10/2017
122.03
 78,670 122.03 122.03 120.85 96,820 4,080 19.2
12/10/2017
122.03
 33,930 122.03 122.32 121.73 5,350 700 1.0
11/10/2017
122.03
 36,110 119.67 122.62 119.26 11,960 2,000 2.1
10/10/2017
119.67
 37,440 119.67 120.20 118.84 280 2,720 -0.5
09/10/2017
119.67
 43,270 119.73 120.38 119.20 0 2,740 -0.6
06/10/2017
119.73
 63,120 121.44 121.73 119.73 1,010 7,200 -1.3
05/10/2017
121.44
 78,010 122.62 123.21 121.26 55,080 3,560 10.6
04/10/2017
122.62
 17,950 120.55 122.73 119.73 3,960 2,100 0.4
03/10/2017
120.55
 99,260 122.03 122.50 119.08 6,430 69,340 -12.9
02/10/2017
122.03
 12,200 122.62 123.03 121.73 500 2,840 -0.5
29/09/2017
122.62
 35,720 122.68 123.21 122.38 20,980 2,040 3.9
28/09/2017
122.68
 22,720 123.68 124.09 122.68 100 0 0.0
27/09/2017
123.68
 44,740 123.26 124.38 123.21 38,640 230 8.1
26/09/2017
123.26
 33,450 123.03 123.68 122.62 16,190 3,940 2.6
25/09/2017
123.03
 12,010 123.80 123.80 122.97 170 2,090 -0.4
22/09/2017
123.80
 36,550 123.62 124.38 123.50 24,290 1,010 4.9
21/09/2017
123.62
 16,270 123.74 124.27 123.62 12,170 60 2.5
20/09/2017
123.74
 23,760 123.80 124.38 123.21 8,680 2,100 1.4
19/09/2017
123.80
 18,310 124.38 124.97 122.97 4,120 3,510 0.1
18/09/2017
124.38
 23,500 125.62 125.68 123.21 1,780 8,280 -1.4
15/09/2017
125.62
 51,200 125.56 126.09 125.56 21,280 2,100 4.1
14/09/2017
125.56
 90,420 124.38 125.86 123.80 19,260 2,900 3.5
13/09/2017
124.38
 96,930 123.21 124.38 122.38 67,570 1,650 13.9
12/09/2017
123.21
 57,200 123.03 123.50 122.68 48,470 14,400 7.1
11/09/2017
123.03
 45,620 123.44 124.68 122.91 4,780 2,600 0.5
08/09/2017
123.44
 47,510 122.79 123.56 122.79 25,670 9,000 3.5
07/09/2017
122.79
 9,890 122.73 123.21 122.62 3,600 1,240 0.5
06/09/2017
122.73
 36,940 123.21 123.21 122.32 17,280 0 3.6
05/09/2017
123.21
 25,140 122.68 123.80 122.32 17,730 400 3.6
01/09/2017
122.68
 16,980 123.21 123.80 122.62 620 0 0.1
31/08/2017
123.21
 91,150 123.15 123.50 122.91 82,760 40,770 8.8
30/08/2017: Cổ tức tiền mặt tỉ lệ: 50%
30/08/2017
123.15
 106,620 122.91 124.38 122.85 79,070 24,270 11.5
29/08/2017
122.91
 58,380 123.72 123.72 122.62 3,070 11,040 -1.7
28/08/2017
123.72
 28,260 123.77 124.24 122.62 7,350 7,880 -0.1
25/08/2017
123.77
 48,230 123.20 123.95 122.05 1,850 4,350 -0.5
24/08/2017
123.20
 67,010 121.47 123.89 121.47 6,510 1,030 1.2
23/08/2017
121.47
 18,800 120.90 121.47 120.90 6,630 1,800 1.0
22/08/2017
120.90
 44,370 120.55 122.05 120.32 8,800 3,120 1.2
21/08/2017
120.55
 71,750 120.32 120.90 120.32 302,500 334,780 -6.8
18/08/2017
120.32
 40,100 120.90 121.18 120.32 21,670 28,870 -1.5
17/08/2017
120.90
 71,930 121.93 123.20 120.90 8,480 31,040 -4.8

Chính sách bảo mật | Điều khoản sử dụng |