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)
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
26/04/2016
72.35
 128,050 71.09 73.19 70.68 330 96,440 -16.6
25/04/2016
71.09
 188,500 71.09 71.93 71.09 63,510 163,430 -17.0
22/04/2016
71.09
 158,380 71.09 72.77 70.68 4,140 96,280 -15.7
21/04/2016
71.09
 356,510 71.09 74.44 71.09 24,300 270,200 -43.2
20/04/2016
71.09
 205,680 69.84 71.51 69.84 45,500 156,660 -18.9
19/04/2016
69.84
 215,910 69.84 70.26 66.91 28,050 163,790 -22.6
15/04/2016
69.84
 92,340 71.93 72.35 69.84 38,710 27,000 2.0
14/04/2016
71.93
 145,940 73.60 73.60 71.09 69,360 102,840 -5.8
13/04/2016
73.60
 142,290 75.69 76.11 73.60 40,300 80,310 -7.0
12/04/2016
75.69
 120,620 74.86 77.79 74.86 9,460 71,200 -11.3
11/04/2016
74.86
 88,910 74.02 75.69 74.02 100 69,950 -12.5
08/04/2016
74.02
 76,910 74.44 75.69 73.60 0 43,000 -7.6
07/04/2016
74.44
 69,280 74.44 75.69 74.02 12,920 25,350 -2.2
06/04/2016
74.44
 80,160 75.28 76.11 74.44 3,800 67,920 -11.5
05/04/2016
75.28
 133,320 76.53 76.53 74.02 15,710 53,220 -6.7
04/04/2016
76.53
 88,630 78.20 80.71 76.53 21,670 48,570 -5.1
01/04/2016
78.20
 25,570 78.62 79.04 75.69 0 6,500 -1.2
31/03/2016
78.62
 52,750 79.88 79.88 78.20 8,750 7,500 0.2
30/03/2016
79.88
 19,760 78.62 79.88 78.20 3,840 0 0.7
29/03/2016
78.62
 73,040 80.71 83.22 78.62 7,690 46,030 -7.4
28/03/2016
80.71
 71,190 77.37 81.13 79.88 39,310 12,990 5.1
25/03/2016
77.37
 8,980 76.53 78.20 75.69 2,000 0 0.4
24/03/2016
76.53
 66,940 73.19 77.79 72.77 25,150 1,010 4.3
23/03/2016
73.19
 98,170 71.51 74.02 71.51 32,980 1,730 5.5
22/03/2016
71.51
 37,550 72.77 72.77 71.09 12,200 1,300 1.9
21/03/2016
72.77
 23,970 72.77 73.60 71.93 6,000 0 1.0
18/03/2016
72.77
 26,960 73.19 73.19 72.77 9,860 0 1.7
17/03/2016
73.19
 116,920 71.09 74.02 71.09 44,700 41,080 0.6
16/03/2016
71.09
 40,390 69.84 71.93 69.84 23,000 400 3.8
15/03/2016
69.84
 29,830 71.09 71.09 69.84 10 1,030 -0.2
14/03/2016
71.09
 42,400 72.77 72.77 71.09 60,850 45,480 2.6
11/03/2016
72.77
 56,640 72.35 72.77 70.68 32,820 61,630 -4.9
10/03/2016
72.35
 41,340 71.51 72.35 71.51 97,560 97,200 0.1
09/03/2016
71.51
 115,250 72.77 72.77 70.26 50,000 58,030 -1.4
08/03/2016
72.77
 87,120 70.26 72.77 70.26 105,240 93,000 2.2
07/03/2016
70.26
 84,530 69.84 73.19 69.84 9,590 16,000 -1.1

Chính sách bảo mật | Điều khoản sử dụng |