CTCP Xây dựng Coteccons (ctd)

61
1.90
(3.21%)
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
(2026-07-01) 		-13.40 -18.48% 11,790,900 1,350,684 0
55.10
72.50
61
2 tháng
(2026-06-01) 		-13.10 -18.14% 21,484,500 2,221,604 0
55.10
73.60
61
3 tháng
(2026-05-04) 		-26.90 -31.28% 49,053,000 -2,446,539 0
55.10
86.60
61
6 tháng
(2026-02-02) 		-15.85 -21.15% 100,592,600 -1,697,927 49.5
55.10
87.20
61
12 tháng
(2025-08-05) 		-12.70 -17.69% 215,517,100 -687,227 140.8
55.10
92.78
61
24 tháng
(2024-08-12) 		4.61 8.46% 479,511,800 348,661 283.6
52.11
92.78
61
36 tháng
(2023-08-16) 		14.72 33.17% 839,578,300 2,838,847 466.6
38.75
92.78
61
60 tháng
(2021-08-26) 		16.88 39.98% 1,157,765,200 3,053,955 445.4
16.69
92.78
61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/08/2017
121.93
 57,730 120.09 121.99 120.03 24,660 8,460 3.4
15/08/2017
120.09
 28,210 120.21 120.32 120.03 56,400 3,900 10.5
14/08/2017
120.21
 37,390 119.92 120.49 119.92 4,560 9,200 -1.0
11/08/2017
119.92
 16,670 120.90 120.90 119.17 200 1,660 -0.3
10/08/2017
120.90
 54,330 120.26 121.76 120.03 13,410 0 2.8
09/08/2017
120.26
 74,600 121.87 121.87 119.51 4,000 18,570 -3.0
08/08/2017
121.87
 48,070 121.47 122.51 121.47 34,050 1,500 6.9
07/08/2017
121.47
 74,820 120.32 121.76 120.21 12,040 1,220 2.3
04/08/2017
120.32
 59,590 120.21 120.44 119.74 8,840 230 1.8
03/08/2017
120.21
 62,450 120.78 120.95 118.88 54,830 300 11.4
02/08/2017
120.78
 129,110 120.84 120.84 117.44 78,650 71,560 1.5
01/08/2017
120.84
 111,500 119.92 120.84 117.44 77,520 9,640 14.2
31/07/2017
119.92
 91,500 117.44 120.03 116.29 63,680 2,700 12.6
28/07/2017
117.44
 63,440 114.56 117.44 113.87 35,750 1,000 7.0
27/07/2017
114.56
 47,790 113.93 115.02 113.76 9,560 12,400 -0.6
26/07/2017
113.93
 47,870 112.84 115.14 113.30 4,020 11,550 -1.5
25/07/2017
112.84
 95,010 113.70 113.70 111.45 14,470 48,920 -6.7
24/07/2017
113.70
 129,320 112.26 113.70 109.27 12,240 22,700 -2.0
21/07/2017
112.26
 155,490 116.29 117.73 112.26 40,950 26,500 2.8
20/07/2017
116.29
 157,570 120.03 120.03 116.00 16,760 26,520 -2.0
19/07/2017
120.03
 38,720 120.90 121.82 120.03 5,010 0 1.1
18/07/2017
120.90
 37,590 123.14 123.14 120.90 5,560 50 1.2
17/07/2017
123.14
 61,130 123.72 123.72 121.18 18,500 16,750 0.4
14/07/2017
123.72
 5,270 123.77 123.77 123.08 670 30 0.1
13/07/2017
123.77
 62,410 122.62 123.77 122.16 44,840 10,010 7.4
12/07/2017
122.62
 22,850 122.91 123.77 122.05 7,550 6,410 0.2
11/07/2017
122.91
 103,610 123.20 124.06 121.93 57,290 19,300 8.1
10/07/2017
123.20
 30,230 123.77 123.77 122.62 3,010 2,000 0.2
07/07/2017
123.77
 52,310 125.21 125.21 123.77 8,320 10,060 -0.4
06/07/2017
125.21
 95,310 124.35 125.39 123.77 68,820 16,160 11.4
05/07/2017
124.35
 103,040 122.91 124.64 122.85 81,850 3,980 16.7
04/07/2017
122.91
 123,960 121.76 122.91 120.78 68,070 5,000 13.4
03/07/2017
121.76
 158,770 124.64 124.64 121.53 34,600 7,440 5.8
30/06/2017
124.64
 89,990 125.96 126.08 124.35 58,350 1,500 12.3
29/06/2017
125.96
 100,660 125.90 126.08 124.41 3,840 25,360 -4.7
28/06/2017
125.90
 106,730 125.79 126.37 125.50 53,160 2,220 11.1
27/06/2017
125.79
 66,970 125.50 126.08 124.98 5,450 3,800 0.4
26/06/2017
125.50
 26,800 125.79 126.08 124.35 3,310 540 0.6
23/06/2017
125.79
 176,120 123.89 128.67 122.80 33,100 2,000 6.8
22/06/2017
123.89
 47,610 123.77 124.29 123.20 9,160 3,650 1.2
21/06/2017
123.77
 144,310 124.47 124.47 122.05 60,400 3,600 11.5
20/06/2017
124.47
 218,390 124.93 125.85 123.20 58,450 48,350 2.2
19/06/2017
124.93
 113,010 124.93 125.44 124.64 86,280 100 18.7
16/06/2017
124.93
 66,560 124.35 126.65 124.35 34,850 1,290 7.3
15/06/2017
124.35
 51,140 125.10 125.96 124.00 7,280 9,710 -0.5
14/06/2017
125.10
 262,390 121.07 125.10 120.90 97,740 7,890 19.3
13/06/2017
121.07
 27,850 120.67 121.18 120.03 16,100 4,330 2.5
12/06/2017
120.67
 55,320 120.49 120.90 119.74 25,800 2,100 5.0
09/06/2017
120.49
 61,440 121.82 122.05 120.38 21,730 1,910 4.2
08/06/2017
121.82
 67,350 122.05 122.51 121.47 25,650 0 5.4
07/06/2017
122.05
 87,500 121.53 122.91 120.90 53,590 23,760 6.3
06/06/2017
121.53
 50,740 120.49 122.05 119.74 13,700 2,000 2.5
05/06/2017
120.49
 147,150 122.62 123.14 120.38 13,870 9,570 0.9
02/06/2017
122.62
 58,920 122.91 122.91 121.18 78,820 100 16.3
01/06/2017
122.91
 53,270 123.20 123.20 122.05 8,100 9,480 -0.3
31/05/2017
123.20
 155,720 119.74 123.49 118.59 74,000 17,010 12.0
30/05/2017
119.74
 118,460 122.62 124.00 119.74 13,400 500 2.7
29/05/2017
122.62
 120,210 122.62 123.54 121.82 24,410 1,360 4.9
26/05/2017
122.62
 230,350 120.90 123.77 120.90 55,670 1,200 11.6
25/05/2017
120.90
 180,420 115.71 120.90 115.60 32,740 2,000 6.3
24/05/2017
115.71
 63,060 115.14 116.29 115.14 64,950 750 12.1
23/05/2017
115.14
 71,650 115.54 115.60 114.62 15,050 3,510 2.3
22/05/2017
115.54
 123,280 116.29 116.35 115.14 9,770 6,200 0.7
19/05/2017
116.29
 50,370 116.58 116.87 115.71 29,150 470 5.7
18/05/2017
116.58
 67,470 117.10 117.38 116.46 48,860 0 9.7

Chính sách bảo mật | Điều khoản sử dụng |