CTCP Xây dựng Coteccons (ctd)

84.50
0.40
(0.48%)
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
(2025-11-05) 		-12.70 -13.12% 15,859,700 22,900 1.6
83.90
96.80
84.50
2 tháng
(2025-10-06) 		1 1.20% 53,155,900 980,100 86.5
79
103.50
84.50
3 tháng
(2025-09-08) 		9.10 12.13% 69,565,900 2,238,400 189.3
75
103.50
84.50
6 tháng
(2025-06-09) 		4.80 6.05% 143,308,900 419,694 49.9
74.10
103.50
84.50
12 tháng
(2024-12-10) 		16.81 24.99% 296,968,100 -5,746 97.3
64.30
103.50
84.50
24 tháng
(2023-12-18) 		21.44 34.22% 600,073,200 4,380,833 412.7
58.13
103.50
84.50
36 tháng
(2022-12-21) 		59.35 239.76% 812,640,900 439,406 146.3
24.05
103.50
84.50
60 tháng
(2020-12-31) 		27.54 48.69% 1,142,855,950 2,965,442 278.2
18.62
103.50
84.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2016
119.89
 100,550 119.93 120.42 119.40 650 29,980 -7.3
21/09/2016
119.93
 235,550 123.79 123.79 118.49 22,580 155,220 -33.6
20/09/2016
123.79
 60,000 122.82 123.79 121.43 5,400 650 1.2
19/09/2016
122.82
 140,480 125.57 126.10 122.82 520 28,630 -7.3
16/09/2016
125.57
 113,630 123.98 127.64 124.27 80 68,260 -17.8
15/09/2016
123.98
 46,910 122.82 125.14 121.86 600 26,900 -6.8
14/09/2016
122.82
 77,120 120.90 123.64 120.42 6,820 16,820 -2.5
13/09/2016
120.90
 134,640 124.27 124.27 119.93 540 58,540 -14.5
12/09/2016
124.27
 108,440 128.12 128.12 123.31 430 25,920 -6.7
09/09/2016
128.12
 105,210 127.64 131.01 127.64 18,730 30,500 -3.1
08/09/2016
127.64
 116,230 124.27 127.64 123.79 40,520 19,220 5.6
07/09/2016
124.27
 112,390 123.79 124.27 121.86 38,110 1,600 9.4
06/09/2016
123.79
 112,430 122.34 123.79 121.38 25,540 3,540 5.6
05/09/2016
122.34
 185,140 119.45 124.75 119.45 20,030 15,810 1.1
01/09/2016
119.45
 183,320 117.04 119.93 115.60 32,290 0 8.0
31/08/2016
117.04
 151,750 114.15 117.04 113.67 11,080 2,480 2.1
30/08/2016
114.15
 218,720 109.34 114.15 109.34 16,290 0 3.8
29/08/2016
109.34
 168,150 109.34 111.75 108.86 15,200 2,000 3.1
26/08/2016
109.34
 104,130 109.34 109.82 108.37 1,950 0 0.4
25/08/2016
109.34
 108,450 107.89 109.34 106.93 29,600 28,000 0.4
24/08/2016
107.89
 71,480 105.97 107.89 105.48 5,460 0 1.2
23/08/2016
105.97
 83,300 106.45 106.45 104.52 710 26,000 -5.5
22/08/2016
106.45
 63,030 107.89 108.37 106.45 5,680 850 1.1
19/08/2016
107.89
 88,920 109.82 110.30 107.89 90 10 0.0
18/08/2016
109.82
 158,760 106.93 109.82 106.93 42,680 11,640 7.0
17/08/2016
106.93
 126,040 104.04 106.93 103.56 28,820 0 6.3
16/08/2016
104.04
 73,710 103.56 105.00 103.56 2,280 2,100 0.0
15/08/2016
103.56
 64,580 102.59 103.56 101.63 3,080 0 0.7
12/08/2016
102.59
 97,900 103.56 104.52 102.11 4,250 720 0.8
11/08/2016
103.56
 167,150 102.11 103.56 101.63 82,450 13,000 14.8
10/08/2016
102.11
 157,660 99.22 102.59 99.22 47,680 7,500 8.4
09/08/2016
99.22
 78,670 97.78 99.70 97.30 8,670 3,460 1.1
08/08/2016
97.78
 171,190 99.22 99.22 96.81 1,450 15,700 -2.9
05/08/2016
99.22
 129,150 100.67 100.67 97.30 0 35,020 -7.2
04/08/2016
100.67
 84,150 102.11 103.08 100.67 6,240 27,260 -4.4
03/08/2016
102.11
 94,620 104.04 104.04 102.11 3,780 340 0.7
02/08/2016
104.04
 132,120 106.93 106.93 104.04 16,220 0 3.5
01/08/2016
106.93
 32,260 106.93 107.41 105.97 2,900 0 0.6
29/07/2016
106.93
 65,460 108.37 108.86 106.93 2,100 10,900 -2.0
28/07/2016
108.37
 72,860 108.37 109.34 107.89 7,410 9,270 -0.4
27/07/2016
108.37
 48,300 106.93 108.37 105.97 12,130 9,640 0.6
26/07/2016
106.93
 82,170 106.93 106.93 105.00 9,770 640 2.0
25/07/2016
106.93
 66,470 107.89 108.37 106.93 30,400 13,890 3.7
22/07/2016
107.89
 84,780 108.37 108.37 105.00 3,190 0 0.7
21/07/2016
108.37
 202,830 105.97 112.71 107.89 10,340 31,430 -4.7
20/07/2016
105.97
 97,600 104.52 106.93 104.52 16,310 10,000 1.4
19/07/2016
104.52
 136,790 105.00 106.93 103.08 2,000 0 0.4
18/07/2016
105.00
 69,890 102.59 105.00 102.59 16,170 0 3.5
15/07/2016
102.59
 67,140 103.56 103.56 100.19 1,310 1,000 0.1
14/07/2016
103.56
 127,120 102.11 104.52 101.15 16,090 0 3.5
13/07/2016
102.11
 107,150 100.19 102.11 100.19 1,110 0 0.2
12/07/2016
100.19
 61,800 99.22 100.19 97.78 6,280 0 1.3
11/07/2016
99.22
 135,050 101.15 101.15 97.30 380 200 0.0
08/07/2016
101.15
 66,240 101.15 101.63 99.70 29,840 200 6.2
07/07/2016
101.15
 131,630 98.26 101.15 98.26 19,730 2,600 3.6
06/07/2016
98.26
 138,880 96.81 98.26 95.85 4,580 20,020 -3.1
05/07/2016
96.81
 238,080 93.92 97.30 94.41 26,340 1,000 5.1
04/07/2016
93.92
 62,090 94.41 94.89 93.92 2,620 32,340 -5.8
01/07/2016
94.41
 55,020 92.96 94.89 93.44 19,710 7,000 2.5
30/06/2016
92.96
 57,980 93.92 94.89 92.96 12,300 0 2.4
29/06/2016
93.92
 78,460 92.96 94.89 93.44 120 40,000 -7.8
28/06/2016
92.96
 49,820 91.03 92.96 91.52 10,690 1,660 1.7
27/06/2016
91.03
 188,600 93.92 93.92 90.07 27,230 60,300 -6.3
24/06/2016
93.92
 239,210 96.33 96.33 89.59 28,380 31,300 -0.6
23/06/2016
96.33
 62,580 95.37 96.33 94.89 2,100 0 0.4
22/06/2016
95.37
 37,750 94.89 95.85 94.89 7,680 11,000 -0.7
21/06/2016
94.89
 131,790 96.33 97.78 94.89 1,900 17,100 -3.0
20/06/2016
96.33
 81,910 93.92 96.33 94.89 2,240 300 0.4
17/06/2016
93.92
 64,950 94.41 94.41 92.96 1,990 1,000 0.2
16/06/2016
94.41
 167,410 92.48 96.33 93.92 34,420 0 6.8
15/06/2016
92.48
 125,270 88.63 92.96 88.14 1,700 0 0.3
14/06/2016
88.63
 54,330 87.66 88.63 87.18 3,630 0 0.7
13/06/2016
87.66
 109,540 90.07 90.07 87.18 23,470 80,400 -10.4
10/06/2016
90.07
 38,010 89.59 90.55 89.59 10,450 0 2.0
09/06/2016
89.59
 57,360 91.03 91.03 89.59 2,640 500 0.4
08/06/2016
91.03
 219,610 86.70 91.03 85.25 25,300 15,100 1.8
07/06/2016
86.70
 36,670 85.74 86.70 85.74 14,270 680 2.4
06/06/2016
85.74
 93,890 86.22 86.70 85.25 140 15,000 -2.7
03/06/2016
86.22
 60,780 85.25 86.22 84.77 4,740 1,400 0.6
02/06/2016
85.25
 62,060 85.74 85.74 84.77 20,710 700 3.5
01/06/2016
85.74
 101,050 84.77 85.74 83.81 67,300 0 11.9
31/05/2016
84.77
 61,090 83.33 84.77 82.85 9,460 4,010 1.0
30/05/2016
83.33
 68,900 84.29 84.29 83.33 21,170 1,000 3.5
27/05/2016
84.29
 63,800 84.29 84.77 83.81 5,790 10 1.0
26/05/2016
84.29
 35,460 85.25 85.25 83.81 12,000 300 2.1
25/05/2016
85.25
 92,490 84.29 85.25 84.29 99,880 62,430 6.6
24/05/2016
84.29
 138,610 83.33 85.25 83.81 0 47,520 -8.3
23/05/2016
83.33
 53,880 82.85 83.33 81.88 1,130 2,520 -0.2
20/05/2016
82.85
 30,090 82.85 82.85 82.36 500 1,420 -0.2
19/05/2016
82.85
 49,200 83.81 83.81 82.85 1,450 2,710 -0.2
18/05/2016
83.81
 35,930 84.77 84.77 83.33 2,150 1,000 0.2
17/05/2016
84.77
 81,320 83.81 84.77 83.33 88,380 40,000 8.4
16/05/2016
83.81
 73,250 84.77 84.77 83.81 68,500 67,520 0.2
13/05/2016
84.77
 81,710 85.25 85.25 84.29 500 25,440 -4.4
12/05/2016
85.25
 79,290 86.22 86.70 84.77 6,780 14,940 -1.5
11/05/2016
86.22
 233,350 81.40 86.22 81.88 102,600 45,200 10.0
10/05/2016
81.40
 47,480 82.85 82.85 81.40 5,500 800 0.8
09/05/2016: Cổ tức tiền mặt tỉ lệ: 55%
09/05/2016
82.85
 76,020 81.64 83.33 81.88 9,950 900 1.6
06/05/2016
81.64
 72,030 80.24 82.11 80.24 0 1,790 -0.3
05/05/2016
80.24
 82,050 81.17 81.64 79.78 1,970 19,380 -3.0

Chính sách bảo mật | Điều khoản sử dụng |