CTCP Xây dựng Coteccons (ctd)

81.50
1.10
(1.37%)
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)
13/10/2015
49.62
 79,690 48.30 50.50 48.30 21,420 49,030 -3.1
12/10/2015
48.30
 53,690 48.30 48.74 47.86 10,130 16,710 -0.7
09/10/2015
48.30
 39,110 49.18 49.18 48.30 28,580 0 3.2
08/10/2015
49.18
 152,730 48.74 49.62 47.86 135,500 84,570 5.7
07/10/2015
48.74
 68,730 50.50 50.50 48.74 28,100 21,420 0.7
06/10/2015
50.50
 206,120 47.42 50.50 47.42 129,500 2,000 14.1
05/10/2015
47.42
 119,730 46.55 48.30 46.11 94,500 3,600 9.7
02/10/2015
46.55
 129,450 43.69 46.55 43.69 50,380 35,000 1.6
01/10/2015
43.69
 128,870 43.25 43.69 42.81 30,410 108,700 -7.7
30/09/2015
43.25
 195,410 42.59 43.69 42.59 102,810 149,830 -4.6
29/09/2015
42.59
 100,920 42.59 43.03 42.15 51,760 75,100 -2.3
28/09/2015
42.59
 139,020 42.37 43.25 42.37 9,000 102,460 -9.1
25/09/2015
42.37
 41,250 41.72 42.59 41.50 51,000 77,990 -2.6
24/09/2015
41.72
 91,800 41.94 42.37 41.72 60,000 74,000 -1.3
23/09/2015
41.94
 89,760 41.28 42.15 41.28 3,990 79,790 -7.2
22/09/2015
41.28
 16,170 41.06 41.28 40.84 1,000 12,000 -1.0
21/09/2015
41.06
 4,750 41.50 41.50 41.06 500 610 -0.0
18/09/2015
41.50
 85,830 41.06 41.50 41.06 72,670 54,500 1.7
17/09/2015
41.06
 11,160 40.62 41.28 40.62 3,930 6,780 -0.3
16/09/2015
40.62
 6,070 40.40 40.62 40.40 200 4,300 -0.4
15/09/2015
40.40
 6,190 40.62 40.84 40.40 10 500 -0.0
14/09/2015
40.62
 11,620 40.84 40.84 40.40 350 1,050 -0.1
11/09/2015
40.84
 69,750 40.62 41.28 40.62 51,690 20,010 3.0
10/09/2015
40.62
 23,280 41.28 41.28 40.62 10,830 8,000 0.3
09/09/2015
41.28
 30,860 41.72 41.94 41.06 29,570 11,100 1.8
08/09/2015
41.72
 80,810 39.74 41.72 39.52 61,510 37,000 2.4
07/09/2015
39.74
 62,240 41.28 41.28 39.74 273,700 301,690 -2.5
04/09/2015
41.28
 38,610 41.72 41.94 41.06 9,000 10,830 -0.2
03/09/2015
41.72
 148,590 42.59 42.81 41.72 144,200 29,570 11.0
01/09/2015
42.59
 79,320 42.59 42.81 41.72 74,750 61,510 1.3
31/08/2015
42.59
 48,870 42.37 43.03 41.72 35,620 23,700 1.2
28/08/2015
42.37
 18,610 42.15 43.47 42.15 900 9,000 -0.8
27/08/2015
42.15
 215,380 43.47 44.35 42.15 170,480 73,950 9.6
26/08/2015
43.47
 279,400 42.15 43.91 42.15 196,720 145,000 5.1
25/08/2015
42.15
 102,380 40.84 42.59 40.84 62,080 33,500 2.7
24/08/2015
40.84
 179,120 41.94 42.15 39.08 131,400 3,020 11.7
21/08/2015
41.94
 96,210 41.72 42.15 40.40 29,500 9,000 2.0
20/08/2015
41.72
 53,310 42.15 42.15 41.50 15,100 10,000 0.5
19/08/2015
42.15
 58,420 42.15 42.15 41.50 0 14,830 -1.4
18/08/2015
42.15
 59,150 41.28 43.03 41.94 13,000 10,880 0.2
17/08/2015
41.28
 75,120 40.40 41.28 40.62 2,200 29,500 -2.5
14/08/2015
40.40
 76,890 39.52 41.28 39.52 1,000 15,100 -1.3
13/08/2015
39.52
 12,270 39.08 39.52 38.64 1,500 0 0.1
12/08/2015
39.08
 41,380 39.52 39.74 38.64 300 13,000 -1.1
11/08/2015
39.52
 20,060 39.96 40.40 39.52 0 2,200 -0.2
10/08/2015
39.96
 33,600 40.40 42.15 39.52 0 1,000 -0.1
07/08/2015
40.40
 7,690 39.52 41.50 39.96 2,000 1,500 0.1
06/08/2015
39.52
 23,880 38.64 39.96 38.64 0 300 -0.0
05/08/2015
38.64
 8,530 38.64 38.64 38.64 0 0 0
04/08/2015
38.64
 3,090 38.64 38.64 36.89 0 0 0
03/08/2015
38.64
 5,430 37.76 38.64 36.89 0 2,000 -0.2
31/07/2015
37.76
 6,800 38.64 39.08 37.76 0 0 0
30/07/2015
38.64
 13,320 39.08 39.30 37.76 0 0 0
29/07/2015
39.08
 6,140 38.86 39.08 38.42 0 0 0
28/07/2015
38.86
 8,730 38.64 40.40 38.42 0 0 0
27/07/2015
38.64
 12,720 39.52 39.74 38.64 0 0 0
24/07/2015
39.52
 6,440 38.86 39.96 38.86 0 0 0
23/07/2015
38.86
 3,060 38.20 39.30 38.20 0 0 0
22/07/2015
38.20
 1,620 36.89 38.20 36.89 0 0 0
21/07/2015
36.89
 4,010 39.08 39.08 36.89 0 0 0
20/07/2015
39.08
 5,560 37.54 39.52 38.20 0 0 0
17/07/2015
37.54
 26,350 35.13 37.54 35.13 0 0 0
16/07/2015
35.13
 34,660 34.25 35.13 34.25 0 0 0
15/07/2015
34.25
 8,560 34.25 34.25 34.03 0 0 0
14/07/2015
34.25
 19,450 34.25 34.25 33.81 0 0 0
13/07/2015
34.25
 13,010 33.37 34.25 33.37 0 0 0
10/07/2015
33.37
 3,480 33.81 33.81 33.37 0 0 0
09/07/2015
33.81
 8,070 34.03 34.03 33.59 0 0 0
08/07/2015
34.03
 10 33.81 34.03 34.03 0 0 0
07/07/2015
33.81
 12,460 34.03 34.25 32.93 0 0 0
06/07/2015
34.03
 1,940 34.25 35.13 34.03 100 0 0.0
03/07/2015
34.25
 1,310 34.03 34.25 34.03 0 0 0
02/07/2015
34.03
 10 34.03 34.03 34.03 0 0 0
01/07/2015
34.03
 9,210 33.59 34.03 33.59 0 0 0
30/06/2015
33.59
 2,710 33.37 33.59 32.93 24,402 24,502 -0.0
29/06/2015
33.37
 1,580 32.93 34.91 33.37 0 0 0
26/06/2015
32.93
 2,600 32.71 33.81 32.93 0 0 0
25/06/2015
32.71
 4,960 32.71 32.93 32.49 3,250 0 0.2
24/06/2015
32.71
 8,930 32.71 32.71 32.49 0 0 0
23/06/2015
32.71
 530 32.49 32.71 32.06 0 0 0
22/06/2015
32.49
 1,180 32.49 32.49 32.06 0 0 0
19/06/2015
32.49
 14,850 32.49 32.49 31.84 0 3,250 -0.2
18/06/2015
32.49
 3,170 32.27 32.49 32.27 500 0 0.0
17/06/2015
32.27
 10,010 32.27 32.27 32.06 0 0 0
16/06/2015
32.27
 6,880 32.49 32.49 31.84 0 0 0
15/06/2015
32.49
 8,500 32.93 32.93 32.06 0 0 0
12/06/2015
32.93
 2,300 33.15 33.15 32.06 0 500 -0.0
11/06/2015
33.15
 5,120 32.06 34.03 31.84 0 0 0
10/06/2015
32.06
 7,850 32.49 32.49 31.84 0 0 0
09/06/2015
32.49
 100 32.71 32.71 32.49 0 0 0
08/06/2015
32.71
 4,010 32.49 32.71 32.49 2,500 0 0.2
05/06/2015
32.49
 1,230 32.71 32.71 32.27 1,000 0 0.1
04/06/2015
32.71
 1,510 32.71 32.71 32.06 0 0 0
03/06/2015: Cổ tức tiền mặt tỉ lệ: 50%
03/06/2015
32.71
 2,210 32.27 32.93 32.49 0 0 0
02/06/2015
32.27
 11,720 32.27 32.48 32.07 0 2,500 -0.2
01/06/2015
32.27
 7,040 32.48 32.48 31.86 1,350 1,000 0.0
29/05/2015
32.48
 5,250 31.86 32.48 31.66 3,000 0 0.2
28/05/2015
31.86
 3,600 31.86 31.86 31.86 0 0 0
27/05/2015
31.86
 27,990 32.69 32.89 31.86 0 0 0
26/05/2015
32.69
 7,770 31.86 32.69 31.86 500 1,350 -0.1

Chính sách bảo mật | Điều khoản sử dụng |