CTCP Xây dựng Coteccons (ctd)

70.80
-0.80
(-1.12%)
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
(2026-05-13) 		-3 -4.02% 18,265,300 -2,460,635 0
70
77.70
70.80
2 tháng
(2026-04-13) 		-7.35 -9.31% 41,969,400 -4,488,530 0
70
87.20
70.80
3 tháng
(2026-03-16) 		-7.26 -9.20% 58,912,700 -3,781,355 42.2
70
87.20
70.80
6 tháng
(2025-12-15) 		0.13 0.18% 103,942,800 -3,980,155 28.7
68.95
87.20
70.80
12 tháng
(2025-06-17) 		-2.09 -2.83% 245,170,500 -3,648,261 71.6
66.42
92.78
70.80
24 tháng
(2024-06-24) 		7.13 11.06% 493,278,700 -1,357,692 307.0
52.11
92.78
70.80
36 tháng
(2023-06-28) 		25.70 55.99% 861,067,000 -3,336,181 188.9
38.75
92.78
70.80
60 tháng
(2021-07-08) 		30.56 74.44% 1,155,557,400 694,527 423.9
16.69
92.78
70.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/03/2016
69.84
 46,230 69.84 70.26 69.42 8,310 11,000 -0.5
03/03/2016
69.84
 24,740 70.68 70.68 69.42 13,610 5,000 1.4
02/03/2016
70.68
 69,910 68.17 70.68 68.58 51,430 25,060 4.4
01/03/2016
68.17
 206,990 63.98 68.17 63.98 134,780 82,390 8.4
29/02/2016
63.98
 26,650 64.40 64.40 63.57 0 0 0
26/02/2016
64.40
 17,080 63.98 64.82 63.98 0 6,440 -1.0
25/02/2016
63.98
 30,620 64.40 64.82 63.98 0 10,950 -1.7
24/02/2016
64.40
 32,240 65.24 65.66 63.15 5,000 170 0.7
23/02/2016
65.24
 36,960 63.57 66.08 63.57 0 0 0
22/02/2016
63.57
 32,350 61.48 63.57 61.06 0 0 0
19/02/2016
61.48
 19,420 61.48 61.48 61.06 710 0 0.1
18/02/2016
61.48
 31,230 61.06 61.48 60.64 1,650 0 0.2
17/02/2016
61.06
 44,930 61.06 61.89 60.64 500 1,500 -0.1
16/02/2016
61.06
 43,880 61.06 61.48 60.64 150 20,590 -3.0
15/02/2016
61.06
 24,240 58.97 61.89 60.64 9,500 3,810 0.8
05/02/2016
58.97
 54,370 58.55 59.38 58.13 2,500 85,010 -11.6
04/02/2016
58.55
 54,160 56.46 58.97 56.46 0 90,000 -12.6
03/02/2016
56.46
 73,220 56.88 56.88 55.62 29,440 48,590 -2.6
02/02/2016
56.88
 24,880 57.29 57.29 56.88 140 19,930 -2.7
01/02/2016
57.29
 49,950 57.29 58.55 57.29 16,300 44,250 -3.8
29/01/2016
57.29
 53,320 57.29 57.29 56.46 0 10,000 -1.4
28/01/2016
57.29
 37,270 58.13 58.13 57.29 0 8,980 -1.2
27/01/2016
58.13
 66,120 58.55 58.97 58.13 0 48,620 -6.8
26/01/2016
58.55
 38,480 59.80 59.80 58.13 0 24,270 -3.4
25/01/2016
59.80
 31,640 59.38 61.06 59.38 59,100 83,770 -3.6
22/01/2016
59.38
 88,190 59.38 60.22 58.13 30,000 46,650 -2.4
21/01/2016
59.38
 33,440 59.38 59.80 59.38 4,380 21,580 -2.4
20/01/2016
59.38
 20,550 59.38 59.38 58.97 0 5,230 -0.7
19/01/2016
59.38
 54,680 59.38 60.64 58.97 10,000 45,560 -5.1
18/01/2016
59.38
 85,970 60.64 60.64 58.13 26,990 26,900 0.0
15/01/2016
60.64
 55,160 61.89 61.89 60.64 39,920 40,600 -0.1
14/01/2016
61.89
 125,120 63.15 63.15 61.48 29,420 91,560 -9.2
13/01/2016
63.15
 126,250 63.15 63.15 62.73 35,430 121,500 -13.0
12/01/2016
63.15
 89,580 62.31 63.15 61.89 6,880 83,350 -11.5
11/01/2016
62.31
 38,010 64.40 64.40 62.31 20,900 42,270 -3.2

Chính sách bảo mật | Điều khoản sử dụng |