CTCP Xây dựng Coteccons (ctd)

84.50
0.40
(0.48%)
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
(2025-11-05) 		-12.70 -13.12% 15,859,700 22,900 1.6
83.90
96.80
84.50
2 tháng
(2025-10-06) 		1 1.20% 53,155,900 980,100 86.5
79
103.50
84.50
3 tháng
(2025-09-08) 		9.10 12.13% 69,565,900 2,238,400 189.3
75
103.50
84.50
6 tháng
(2025-06-09) 		4.80 6.05% 143,308,900 419,694 49.9
74.10
103.50
84.50
12 tháng
(2024-12-10) 		16.81 24.99% 296,968,100 -5,746 97.3
64.30
103.50
84.50
24 tháng
(2023-12-18) 		21.44 34.22% 600,073,200 4,380,833 412.7
58.13
103.50
84.50
36 tháng
(2022-12-21) 		59.35 239.76% 812,640,900 439,406 146.3
24.05
103.50
84.50
60 tháng
(2020-12-31) 		27.54 48.69% 1,142,855,950 2,965,442 278.2
18.62
103.50
84.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2015
36.39
 8,560 36.39 36.39 36.16 0 0 0
14/07/2015
36.39
 19,450 36.39 36.39 35.92 0 0 0
13/07/2015
36.39
 13,010 35.46 36.39 35.46 0 0 0
10/07/2015
35.46
 3,480 35.92 35.92 35.46 0 0 0
09/07/2015
35.92
 8,070 36.16 36.16 35.69 0 0 0
08/07/2015
36.16
 10 35.92 36.16 36.16 0 0 0
07/07/2015
35.92
 12,460 36.16 36.39 34.99 0 0 0
06/07/2015
36.16
 1,940 36.39 37.32 36.16 100 0 0.0
03/07/2015
36.39
 1,310 36.16 36.39 36.16 0 0 0
02/07/2015
36.16
 10 36.16 36.16 36.16 0 0 0
01/07/2015
36.16
 9,210 35.69 36.16 35.69 0 0 0
30/06/2015
35.69
 2,710 35.46 35.69 34.99 24,402 24,502 -0.0
29/06/2015
35.46
 1,580 34.99 37.09 35.46 0 0 0
26/06/2015
34.99
 2,600 34.76 35.92 34.99 0 0 0
25/06/2015
34.76
 4,960 34.76 34.99 34.52 3,250 0 0.2
24/06/2015
34.76
 8,930 34.76 34.76 34.52 0 0 0
23/06/2015
34.76
 530 34.52 34.76 34.06 0 0 0
22/06/2015
34.52
 1,180 34.52 34.52 34.06 0 0 0
19/06/2015
34.52
 14,850 34.52 34.52 33.82 0 3,250 -0.2
18/06/2015
34.52
 3,170 34.29 34.52 34.29 500 0 0.0
17/06/2015
34.29
 10,010 34.29 34.29 34.06 0 0 0
16/06/2015
34.29
 6,880 34.52 34.52 33.82 0 0 0
15/06/2015
34.52
 8,500 34.99 34.99 34.06 0 0 0
12/06/2015
34.99
 2,300 35.22 35.22 34.06 0 500 -0.0
11/06/2015
35.22
 5,120 34.06 36.16 33.82 0 0 0
10/06/2015
34.06
 7,850 34.52 34.52 33.82 0 0 0
09/06/2015
34.52
 100 34.76 34.76 34.52 0 0 0
08/06/2015
34.76
 4,010 34.52 34.76 34.52 2,500 0 0.2
05/06/2015
34.52
 1,230 34.76 34.76 34.29 1,000 0 0.1
04/06/2015
34.76
 1,510 34.76 34.76 34.06 0 0 0
03/06/2015: Cổ tức tiền mặt tỉ lệ: 50%
03/06/2015
34.76
 2,210 34.29 34.99 34.52 0 0 0
02/06/2015
34.29
 11,720 34.29 34.51 34.07 0 2,500 -0.2
01/06/2015
34.29
 7,040 34.51 34.51 33.85 1,350 1,000 0.0
29/05/2015
34.51
 5,250 33.85 34.51 33.63 3,000 0 0.2
28/05/2015
33.85
 3,600 33.85 33.85 33.85 0 0 0
27/05/2015
33.85
 27,990 34.73 34.94 33.85 0 0 0
26/05/2015
34.73
 7,770 33.85 34.73 33.85 500 1,350 -0.1
25/05/2015
33.85
 19,310 32.98 33.85 32.76 0 3,000 -0.2
22/05/2015
32.98
 3,750 33.20 33.20 32.98 0 0 0
21/05/2015
33.20
 6,410 32.98 33.42 32.98 0 0 0
20/05/2015
32.98
 32,030 32.32 33.42 32.32 0 500 -0.0
19/05/2015
32.32
 1,050 32.32 32.32 32.32 50 0 0.0
18/05/2015
32.32
 4,100 32.54 32.54 32.32 0 0 0
15/05/2015
32.54
 6,880 32.32 32.76 32.32 500 0 0.0
14/05/2015
32.32
 1,110 32.32 32.32 32.11 0 0 0
13/05/2015
32.32
 1,600 32.32 32.32 32.32 0 0 0
12/05/2015
32.32
 6,380 32.32 32.32 31.89 0 50 -0.0
11/05/2015
32.32
 5,420 32.32 32.54 32.32 40,000 40,500 -0.0
08/05/2015
32.32
 2,900 32.76 32.76 32.32 450 0 0.0
07/05/2015
32.76
 1,750 32.98 32.98 30.79 0 0 0
06/05/2015
32.98
 7,570 33.20 33.20 32.32 0 0 0
05/05/2015
33.20
 8,180 33.42 33.42 32.76 0 0 0
04/05/2015
33.42
 9,650 33.63 33.63 33.20 1,000 0 0.1
27/04/2015
33.63
 1,460 33.42 33.63 33.20 0 450 -0.0
24/04/2015
33.42
 1,140 33.42 33.85 33.42 0 0 0
23/04/2015
33.42
 7,720 33.20 33.85 33.20 3,000 0 0.2
22/04/2015
33.20
 10,910 33.63 33.63 33.20 0 1,000 -0.1
21/04/2015
33.63
 28,410 33.20 33.85 33.20 71,966 57,666 1.1
20/04/2015
33.20
 17,860 32.98 33.42 32.98 0 0 0
17/04/2015
32.98
 7,140 32.98 33.20 32.98 0 3,000 -0.2
16/04/2015
32.98
 27,550 32.98 33.20 32.76 1,000 0 0.1
15/04/2015
32.98
 37,210 33.20 33.20 32.54 0 14,300 -1.1
14/04/2015
33.20
 41,310 32.98 33.63 32.76 0 0 0
13/04/2015
32.98
 13,700 32.54 33.63 32.76 3,400 0 0.3
10/04/2015
32.54
 5,620 33.63 33.63 32.54 2,350 1,000 0.1
09/04/2015
33.63
 3,750 33.20 33.63 33.20 0 0 0
08/04/2015
33.20
 19,310 32.98 33.85 32.98 10,000 0 0.8
07/04/2015
32.98
 69,030 32.32 34.07 32.76 34,220 3,400 2.3
06/04/2015
32.32
 33,710 32.54 32.54 32.11 11,760 2,350 0.7
03/04/2015
32.54
 80,170 33.85 34.51 31.89 63,330 0 4.8
02/04/2015
33.85
 66,700 32.76 34.73 33.42 46,200 10,000 2.8
01/04/2015
32.76
 79,490 30.79 32.76 31.01 74,490 0 5.6
31/03/2015
30.79
 8,020 30.58 30.79 30.58 0 0 0
30/03/2015
30.58
 12,280 30.58 31.01 30.58 1,860 0 0.1
27/03/2015
30.58
 24,560 30.58 31.45 30.14 0 0 0
26/03/2015
30.58
 5,940 30.58 31.23 30.36 270,000 500,000 -15.1
25/03/2015
30.58
 19,570 31.23 31.23 30.36 0 1,800 -0.1
24/03/2015
31.23
 24,950 31.23 31.23 30.58 0 1,800 -0.1
23/03/2015
31.23
 17,240 31.89 31.89 31.01 0 50 -0.0
20/03/2015
31.89
 23,730 31.89 32.11 31.01 0 0 0
19/03/2015
31.89
 46,200 31.23 32.32 31.23 40,000 40,000 0
18/03/2015
31.23
 84,790 29.27 31.23 29.48 0 0 0
17/03/2015
29.27
 20,470 28.39 29.27 28.39 0 0 0
16/03/2015
28.39
 24,560 28.39 28.39 27.96 0 0 0
13/03/2015
28.39
 27,430 28.61 28.61 28.17 0 0 0
12/03/2015
28.61
 49,710 28.17 28.61 27.52 50,000 50,000 0
11/03/2015
28.17
 21,600 27.96 28.39 27.52 0 0 0
10/03/2015
27.96
 83,440 26.21 27.96 26.21 0 0 0
09/03/2015
26.21
 8,490 26.21 26.43 26.21 0 0 0
06/03/2015
26.21
 7,810 26.43 26.43 26.21 0 0 0
05/03/2015
26.43
 28,940 26.21 26.43 26.21 0 0 0
04/03/2015
26.21
 31,420 26.21 26.43 26.21 0 0 0
03/03/2015
26.21
 7,580 26.21 26.21 26.21 0 0 0
02/03/2015
26.21
 10,160 26.21 26.65 26.21 0 0 0
27/02/2015
26.21
 14,680 26.65 26.65 26.21 0 0 0
26/02/2015
26.65
 5,010 26.43 26.65 26.21 0 0 0
25/02/2015
26.43
 2,830 26.21 26.43 26.21 0 0 0
24/02/2015
26.21
 4,660 26.21 26.43 26.21 0 0 0
13/02/2015
26.21
 2,000 26.21 26.21 26.21 0 0 0
12/02/2015
26.21
 5,810 26.21 27.52 26.21 50,400 50,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |