CTCP Xây dựng Coteccons (ctd)

58
0
(0%)
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
(2026-08-17) 		-3.50 -5.69% 4,241,900 -81,135 0
58
63.20
58
2 tháng
(2026-07-16) 		-8.20 -12.39% 13,335,300 -136,691 0
55.10
66.20
58
3 tháng
(2026-06-16) 		-14.70 -20.22% 24,521,000 1,628,566 0
55.10
73.60
58
6 tháng
(2026-03-18) 		-19.62 -25.28% 82,925,000 -2,000,650 45.3
55.10
87.20
58
12 tháng
(2025-09-19) 		-15.33 -20.90% 194,570,100 -882,750 146.0
55.10
92.78
58
24 tháng
(2024-09-24) 		1.39 2.46% 473,879,800 312,038 298.8
54.22
92.78
58
36 tháng
(2023-10-02) 		15.79 37.39% 817,891,500 1,950,124 427.3
40.71
92.78
58
60 tháng
(2021-10-11) 		12.03 26.18% 1,155,933,800 1,856,432 381.2
16.69
92.78
58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |