CTCP Xây dựng Coteccons (ctd)

86.80
0.80
(0.93%)
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
(2026-03-30) 		6 7.50% 18,801,900 593,693 35.0
74.86
87.20
86.80
2 tháng
(2026-03-02) 		2.19 2.61% 37,578,300 612,193 37.1
71.62
87.20
86.80
3 tháng
(2026-01-29) 		13.71 18.97% 52,801,800 511,693 30.9
71.62
87.20
86.80
6 tháng
(2025-10-31) 		-6.78 -7.31% 98,354,700 588,293 38.6
68.95
92.78
86.80
12 tháng
(2025-05-05) 		13.39 18.44% 249,630,800 742,353 156.9
66.42
92.78
86.80
24 tháng
(2024-05-09) 		25.86 42.99% 512,406,400 4,573,470 419.3
52.11
92.78
86.80
36 tháng
(2023-05-15) 		44.14 105.44% 848,266,700 1,415,167 207.9
38.75
92.78
86.80
60 tháng
(2021-05-25) 		48.15 127.23% 1,137,957,300 4,642,975 392.5
16.69
92.78
86.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2016
112.56
 113,630 111.14 114.42 111.40 80 68,260 -17.8
15/09/2016
111.14
 46,910 110.10 112.17 109.24 600 26,900 -6.8
14/09/2016
110.10
 77,120 108.37 110.84 107.94 6,820 16,820 -2.5
13/09/2016
108.37
 134,640 111.40 111.40 107.51 540 58,540 -14.5
12/09/2016
111.40
 108,440 114.85 114.85 110.53 430 25,920 -6.7
09/09/2016
114.85
 105,210 114.42 117.44 114.42 18,730 30,500 -3.1
08/09/2016
114.42
 116,230 111.40 114.42 110.96 40,520 19,220 5.6
07/09/2016
111.40
 112,390 110.96 111.40 109.24 38,110 1,600 9.4
06/09/2016
110.96
 112,430 109.67 110.96 108.81 25,540 3,540 5.6
05/09/2016
109.67
 185,140 107.08 111.83 107.08 20,030 15,810 1.1
01/09/2016
107.08
 183,320 104.92 107.51 103.62 32,290 0 8.0
31/08/2016
104.92
 151,750 102.33 104.92 101.90 11,080 2,480 2.1
30/08/2016
102.33
 218,720 98.01 102.33 98.01 16,290 0 3.8
29/08/2016
98.01
 168,150 98.01 100.17 97.58 15,200 2,000 3.1
26/08/2016
98.01
 104,130 98.01 98.44 97.15 1,950 0 0.4
25/08/2016
98.01
 108,450 96.72 98.01 95.85 29,600 28,000 0.4
24/08/2016
96.72
 71,480 94.99 96.72 94.56 5,460 0 1.2
23/08/2016
94.99
 83,300 95.42 95.42 93.69 710 26,000 -5.5
22/08/2016
95.42
 63,030 96.72 97.15 95.42 5,680 850 1.1
19/08/2016
96.72
 88,920 98.44 98.88 96.72 90 10 0.0
18/08/2016
98.44
 158,760 95.85 98.44 95.85 42,680 11,640 7.0
17/08/2016
95.85
 126,040 93.26 95.85 92.83 28,820 0 6.3
16/08/2016
93.26
 73,710 92.83 94.13 92.83 2,280 2,100 0.0
15/08/2016
92.83
 64,580 91.97 92.83 91.10 3,080 0 0.7
12/08/2016
91.97
 97,900 92.83 93.69 91.54 4,250 720 0.8
11/08/2016
92.83
 167,150 91.54 92.83 91.10 82,450 13,000 14.8
10/08/2016
91.54
 157,660 88.94 91.97 88.94 47,680 7,500 8.4
09/08/2016
88.94
 78,670 87.65 89.38 87.22 8,670 3,460 1.1
08/08/2016
87.65
 171,190 88.94 88.94 86.79 1,450 15,700 -2.9
05/08/2016
88.94
 129,150 90.24 90.24 87.22 0 35,020 -7.2
04/08/2016
90.24
 84,150 91.54 92.40 90.24 6,240 27,260 -4.4
03/08/2016
91.54
 94,620 93.26 93.26 91.54 3,780 340 0.7
02/08/2016
93.26
 132,120 95.85 95.85 93.26 16,220 0 3.5
01/08/2016
95.85
 32,260 95.85 96.28 94.99 2,900 0 0.6
29/07/2016
95.85
 65,460 97.15 97.58 95.85 2,100 10,900 -2.0
28/07/2016
97.15
 72,860 97.15 98.01 96.72 7,410 9,270 -0.4
27/07/2016
97.15
 48,300 95.85 97.15 94.99 12,130 9,640 0.6
26/07/2016
95.85
 82,170 95.85 95.85 94.13 9,770 640 2.0
25/07/2016
95.85
 66,470 96.72 97.15 95.85 30,400 13,890 3.7
22/07/2016
96.72
 84,780 97.15 97.15 94.13 3,190 0 0.7
21/07/2016
97.15
 202,830 94.99 101.03 96.72 10,340 31,430 -4.7
20/07/2016
94.99
 97,600 93.69 95.85 93.69 16,310 10,000 1.4
19/07/2016
93.69
 136,790 94.13 95.85 92.40 2,000 0 0.4
18/07/2016
94.13
 69,890 91.97 94.13 91.97 16,170 0 3.5
15/07/2016
91.97
 67,140 92.83 92.83 89.81 1,310 1,000 0.1
14/07/2016
92.83
 127,120 91.54 93.69 90.67 16,090 0 3.5
13/07/2016
91.54
 107,150 89.81 91.54 89.81 1,110 0 0.2
12/07/2016
89.81
 61,800 88.94 89.81 87.65 6,280 0 1.3
11/07/2016
88.94
 135,050 90.67 90.67 87.22 380 200 0.0
08/07/2016
90.67
 66,240 90.67 91.10 89.38 29,840 200 6.2
07/07/2016
90.67
 131,630 88.08 90.67 88.08 19,730 2,600 3.6
06/07/2016
88.08
 138,880 86.79 88.08 85.92 4,580 20,020 -3.1
05/07/2016
86.79
 238,080 84.20 87.22 84.63 26,340 1,000 5.1
04/07/2016
84.20
 62,090 84.63 85.06 84.20 2,620 32,340 -5.8
01/07/2016
84.63
 55,020 83.33 85.06 83.76 19,710 7,000 2.5
30/06/2016
83.33
 57,980 84.20 85.06 83.33 12,300 0 2.4
29/06/2016
84.20
 78,460 83.33 85.06 83.76 120 40,000 -7.8
28/06/2016
83.33
 49,820 81.60 83.33 82.04 10,690 1,660 1.7
27/06/2016
81.60
 188,600 84.20 84.20 80.74 27,230 60,300 -6.3
24/06/2016
84.20
 239,210 86.35 86.35 80.31 28,380 31,300 -0.6
23/06/2016
86.35
 62,580 85.49 86.35 85.06 2,100 0 0.4
22/06/2016
85.49
 37,750 85.06 85.92 85.06 7,680 11,000 -0.7
21/06/2016
85.06
 131,790 86.35 87.65 85.06 1,900 17,100 -3.0
20/06/2016
86.35
 81,910 84.20 86.35 85.06 2,240 300 0.4
17/06/2016
84.20
 64,950 84.63 84.63 83.33 1,990 1,000 0.2
16/06/2016
84.63
 167,410 82.90 86.35 84.20 34,420 0 6.8
15/06/2016
82.90
 125,270 79.45 83.33 79.01 1,700 0 0.3
14/06/2016
79.45
 54,330 78.58 79.45 78.15 3,630 0 0.7
13/06/2016
78.58
 109,540 80.74 80.74 78.15 23,470 80,400 -10.4
10/06/2016
80.74
 38,010 80.31 81.17 80.31 10,450 0 2.0
09/06/2016
80.31
 57,360 81.60 81.60 80.31 2,640 500 0.4
08/06/2016
81.60
 219,610 77.72 81.60 76.42 25,300 15,100 1.8
07/06/2016
77.72
 36,670 76.85 77.72 76.85 14,270 680 2.4
06/06/2016
76.85
 93,890 77.29 77.72 76.42 140 15,000 -2.7
03/06/2016
77.29
 60,780 76.42 77.29 75.99 4,740 1,400 0.6
02/06/2016
76.42
 62,060 76.85 76.85 75.99 20,710 700 3.5
01/06/2016
76.85
 101,050 75.99 76.85 75.13 67,300 0 11.9
31/05/2016
75.99
 61,090 74.70 75.99 74.26 9,460 4,010 1.0
30/05/2016
74.70
 68,900 75.56 75.56 74.70 21,170 1,000 3.5
27/05/2016
75.56
 63,800 75.56 75.99 75.13 5,790 10 1.0
26/05/2016
75.56
 35,460 76.42 76.42 75.13 12,000 300 2.1
25/05/2016
76.42
 92,490 75.56 76.42 75.56 99,880 62,430 6.6
24/05/2016
75.56
 138,610 74.70 76.42 75.13 0 47,520 -8.3
23/05/2016
74.70
 53,880 74.26 74.70 73.40 1,130 2,520 -0.2
20/05/2016
74.26
 30,090 74.26 74.26 73.83 500 1,420 -0.2
19/05/2016
74.26
 49,200 75.13 75.13 74.26 1,450 2,710 -0.2
18/05/2016
75.13
 35,930 75.99 75.99 74.70 2,150 1,000 0.2
17/05/2016
75.99
 81,320 75.13 75.99 74.70 88,380 40,000 8.4
16/05/2016
75.13
 73,250 75.99 75.99 75.13 68,500 67,520 0.2
13/05/2016
75.99
 81,710 76.42 76.42 75.56 500 25,440 -4.4
12/05/2016
76.42
 79,290 77.29 77.72 75.99 6,780 14,940 -1.5
11/05/2016
77.29
 233,350 72.97 77.29 73.40 102,600 45,200 10.0
10/05/2016
72.97
 47,480 74.26 74.26 72.97 5,500 800 0.8
09/05/2016: Cổ tức tiền mặt tỉ lệ: 55%
09/05/2016
74.26
 76,020 73.18 74.70 73.40 9,950 900 1.6
06/05/2016
73.19
 72,030 71.93 73.60 71.93 0 1,790 -0.3
05/05/2016
71.93
 82,050 72.77 73.19 71.51 1,970 19,380 -3.0
04/05/2016
72.77
 202,120 72.77 73.19 72.35 28,600 72,370 -7.6
29/04/2016
72.77
 143,490 72.77 72.77 71.93 39,300 72,570 -5.8
28/04/2016
72.77
 115,410 73.60 74.02 72.77 200 48,990 -8.5
27/04/2016
73.60
 137,000 72.35 74.44 72.77 43,300 70,900 -4.9

Chính sách bảo mật | Điều khoản sử dụng |