CTCP Xây dựng Coteccons (ctd)

82.80
2.40
(2.99%)
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
(2026-02-11) 		-4.50 -5.44% 15,946,300 -8,200 -0.3
75.20
88.60
80.40
2 tháng
(2026-01-12) 		3.20 4.27% 34,574,100 135,300 12.6
74.10
88.60
80.40
3 tháng
(2025-12-15) 		3.15 4.20% 44,427,200 -158,500 -10.3
72.40
88.60
80.40
6 tháng
(2025-09-15) 		1.11 1.44% 115,110,900 2,069,200 178.3
72.40
97.42
80.40
12 tháng
(2025-03-18) 		-0.11 -0.14% 263,139,400 201,688 124.2
60.52
97.42
80.40
24 tháng
(2024-03-25) 		10.97 16.32% 520,529,000 4,736,177 429.9
54.71
97.42
80.40
36 tháng
(2023-03-29) 		49.51 172.59% 841,626,300 376,328 145.0
28.69
97.42
80.40
60 tháng
(2021-04-08) 		28.73 58.08% 1,126,552,900 3,585,882 326.6
17.53
97.42
80.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2016
100.65
 32,260 100.65 101.10 99.74 2,900 0 0.6
29/07/2016
100.65
 65,460 102.01 102.46 100.65 2,100 10,900 -2.0
28/07/2016
102.01
 72,860 102.01 102.91 101.55 7,410 9,270 -0.4
27/07/2016
102.01
 48,300 100.65 102.01 99.74 12,130 9,640 0.6
26/07/2016
100.65
 82,170 100.65 100.65 98.83 9,770 640 2.0
25/07/2016
100.65
 66,470 101.55 102.01 100.65 30,400 13,890 3.7
22/07/2016
101.55
 84,780 102.01 102.01 98.83 3,190 0 0.7
21/07/2016
102.01
 202,830 99.74 106.09 101.55 10,340 31,430 -4.7
20/07/2016
99.74
 97,600 98.38 100.65 98.38 16,310 10,000 1.4
19/07/2016
98.38
 136,790 98.83 100.65 97.02 2,000 0 0.4
18/07/2016
98.83
 69,890 96.57 98.83 96.57 16,170 0 3.5
15/07/2016
96.57
 67,140 97.47 97.47 94.30 1,310 1,000 0.1
14/07/2016
97.47
 127,120 96.11 98.38 95.21 16,090 0 3.5
13/07/2016
96.11
 107,150 94.30 96.11 94.30 1,110 0 0.2
12/07/2016
94.30
 61,800 93.39 94.30 92.03 6,280 0 1.3
11/07/2016
93.39
 135,050 95.21 95.21 91.58 380 200 0.0
08/07/2016
95.21
 66,240 95.21 95.66 93.85 29,840 200 6.2
07/07/2016
95.21
 131,630 92.49 95.21 92.49 19,730 2,600 3.6
06/07/2016
92.49
 138,880 91.13 92.49 90.22 4,580 20,020 -3.1
05/07/2016
91.13
 238,080 88.40 91.58 88.86 26,340 1,000 5.1
04/07/2016
88.40
 62,090 88.86 89.31 88.40 2,620 32,340 -5.8
01/07/2016
88.86
 55,020 87.50 89.31 87.95 19,710 7,000 2.5
30/06/2016
87.50
 57,980 88.40 89.31 87.50 12,300 0 2.4
29/06/2016
88.40
 78,460 87.50 89.31 87.95 120 40,000 -7.8
28/06/2016
87.50
 49,820 85.68 87.50 86.14 10,690 1,660 1.7
27/06/2016
85.68
 188,600 88.40 88.40 84.78 27,230 60,300 -6.3
24/06/2016
88.40
 239,210 90.67 90.67 84.32 28,380 31,300 -0.6
23/06/2016
90.67
 62,580 89.76 90.67 89.31 2,100 0 0.4
22/06/2016
89.76
 37,750 89.31 90.22 89.31 7,680 11,000 -0.7
21/06/2016
89.31
 131,790 90.67 92.03 89.31 1,900 17,100 -3.0
20/06/2016
90.67
 81,910 88.40 90.67 89.31 2,240 300 0.4
17/06/2016
88.40
 64,950 88.86 88.86 87.50 1,990 1,000 0.2
16/06/2016
88.86
 167,410 87.04 90.67 88.40 34,420 0 6.8
15/06/2016
87.04
 125,270 83.42 87.50 82.96 1,700 0 0.3
14/06/2016
83.42
 54,330 82.51 83.42 82.06 3,630 0 0.7
13/06/2016
82.51
 109,540 84.78 84.78 82.06 23,470 80,400 -10.4
10/06/2016
84.78
 38,010 84.32 85.23 84.32 10,450 0 2.0
09/06/2016
84.32
 57,360 85.68 85.68 84.32 2,640 500 0.4
08/06/2016
85.68
 219,610 81.60 85.68 80.24 25,300 15,100 1.8
07/06/2016
81.60
 36,670 80.70 81.60 80.70 14,270 680 2.4
06/06/2016
80.70
 93,890 81.15 81.60 80.24 140 15,000 -2.7
03/06/2016
81.15
 60,780 80.24 81.15 79.79 4,740 1,400 0.6
02/06/2016
80.24
 62,060 80.70 80.70 79.79 20,710 700 3.5
01/06/2016
80.70
 101,050 79.79 80.70 78.88 67,300 0 11.9
31/05/2016
79.79
 61,090 78.43 79.79 77.98 9,460 4,010 1.0
30/05/2016
78.43
 68,900 79.34 79.34 78.43 21,170 1,000 3.5
27/05/2016
79.34
 63,800 79.34 79.79 78.88 5,790 10 1.0
26/05/2016
79.34
 35,460 80.24 80.24 78.88 12,000 300 2.1
25/05/2016
80.24
 92,490 79.34 80.24 79.34 99,880 62,430 6.6
24/05/2016
79.34
 138,610 78.43 80.24 78.88 0 47,520 -8.3
23/05/2016
78.43
 53,880 77.98 78.43 77.07 1,130 2,520 -0.2
20/05/2016
77.98
 30,090 77.98 77.98 77.52 500 1,420 -0.2
19/05/2016
77.98
 49,200 78.88 78.88 77.98 1,450 2,710 -0.2
18/05/2016
78.88
 35,930 79.79 79.79 78.43 2,150 1,000 0.2
17/05/2016
79.79
 81,320 78.88 79.79 78.43 88,380 40,000 8.4
16/05/2016
78.88
 73,250 79.79 79.79 78.88 68,500 67,520 0.2
13/05/2016
79.79
 81,710 80.24 80.24 79.34 500 25,440 -4.4
12/05/2016
80.24
 79,290 81.15 81.60 79.79 6,780 14,940 -1.5
11/05/2016
81.15
 233,350 76.62 81.15 77.07 102,600 45,200 10.0
10/05/2016
76.62
 47,480 77.98 77.98 76.62 5,500 800 0.8
09/05/2016: Cổ tức tiền mặt tỉ lệ: 55%
09/05/2016
77.98
 76,020 76.84 78.43 77.07 9,950 900 1.6
06/05/2016
76.84
 72,030 75.53 77.28 75.53 0 1,790 -0.3
05/05/2016
75.53
 82,050 76.41 76.84 75.09 1,970 19,380 -3.0
04/05/2016
76.41
 202,120 76.41 76.84 75.97 28,600 72,370 -7.6
29/04/2016
76.41
 143,490 76.41 76.41 75.53 39,300 72,570 -5.8
28/04/2016
76.41
 115,410 77.28 77.72 76.41 200 48,990 -8.5
27/04/2016
77.28
 137,000 75.97 78.16 76.41 43,300 70,900 -4.9
26/04/2016
75.97
 128,050 74.65 76.84 74.21 330 96,440 -16.6
25/04/2016
74.65
 188,500 74.65 75.53 74.65 63,510 163,430 -17.0
22/04/2016
74.65
 158,380 74.65 76.41 74.21 4,140 96,280 -15.7
21/04/2016
74.65
 356,510 74.65 78.16 74.65 24,300 270,200 -43.2
20/04/2016
74.65
 205,680 73.33 75.09 73.33 45,500 156,660 -18.9
19/04/2016
73.33
 215,910 73.33 73.77 70.26 28,050 163,790 -22.6
15/04/2016
73.33
 92,340 75.53 75.97 73.33 38,710 27,000 2.0
14/04/2016
75.53
 145,940 77.28 77.28 74.65 69,360 102,840 -5.8
13/04/2016
77.28
 142,290 79.48 79.92 77.28 40,300 80,310 -7.0
12/04/2016
79.48
 120,620 78.60 81.67 78.60 9,460 71,200 -11.3
11/04/2016
78.60
 88,910 77.72 79.48 77.72 100 69,950 -12.5
08/04/2016
77.72
 76,910 78.16 79.48 77.28 0 43,000 -7.6
07/04/2016
78.16
 69,280 78.16 79.48 77.72 12,920 25,350 -2.2
06/04/2016
78.16
 80,160 79.04 79.92 78.16 3,800 67,920 -11.5
05/04/2016
79.04
 133,320 80.36 80.36 77.72 15,710 53,220 -6.7
04/04/2016
80.36
 88,630 82.11 84.75 80.36 21,670 48,570 -5.1
01/04/2016
82.11
 25,570 82.55 82.99 79.48 0 6,500 -1.2
31/03/2016
82.55
 52,750 83.87 83.87 82.11 8,750 7,500 0.2
30/03/2016
83.87
 19,760 82.55 83.87 82.11 3,840 0 0.7
29/03/2016
82.55
 73,040 84.75 87.38 82.55 7,690 46,030 -7.4
28/03/2016
84.75
 71,190 81.24 85.19 83.87 39,310 12,990 5.1
25/03/2016
81.24
 8,980 80.36 82.11 79.48 2,000 0 0.4
24/03/2016
80.36
 66,940 76.84 81.67 76.41 25,150 1,010 4.3
23/03/2016
76.84
 98,170 75.09 77.72 75.09 32,980 1,730 5.5
22/03/2016
75.09
 37,550 76.41 76.41 74.65 12,200 1,300 1.9
21/03/2016
76.41
 23,970 76.41 77.28 75.53 6,000 0 1.0
18/03/2016
76.41
 26,960 76.84 76.84 76.41 9,860 0 1.7
17/03/2016
76.84
 116,920 74.65 77.72 74.65 44,700 41,080 0.6
16/03/2016
74.65
 40,390 73.33 75.53 73.33 23,000 400 3.8
15/03/2016
73.33
 29,830 74.65 74.65 73.33 10 1,030 -0.2
14/03/2016
74.65
 42,400 76.41 76.41 74.65 60,850 45,480 2.6
11/03/2016
76.41
 56,640 75.97 76.41 74.21 32,820 61,630 -4.9
10/03/2016
75.97
 41,340 75.09 75.97 75.09 97,560 97,200 0.1

Chính sách bảo mật | Điều khoản sử dụng |