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)
09/07/2015
32.20
 8,070 32.41 32.41 31.99 0 0 0
08/07/2015
32.41
 10 32.20 32.41 32.41 0 0 0
07/07/2015
32.20
 12,460 32.41 32.62 31.37 0 0 0
06/07/2015
32.41
 1,940 32.62 33.46 32.41 100 0 0.0
03/07/2015
32.62
 1,310 32.41 32.62 32.41 0 0 0
02/07/2015
32.41
 10 32.41 32.41 32.41 0 0 0
01/07/2015
32.41
 9,210 31.99 32.41 31.99 0 0 0
30/06/2015
31.99
 2,710 31.78 31.99 31.37 24,402 24,502 -0.0
29/06/2015
31.78
 1,580 31.37 33.25 31.78 0 0 0
26/06/2015
31.37
 2,600 31.16 32.20 31.37 0 0 0
25/06/2015
31.16
 4,960 31.16 31.37 30.95 3,250 0 0.2
24/06/2015
31.16
 8,930 31.16 31.16 30.95 0 0 0
23/06/2015
31.16
 530 30.95 31.16 30.53 0 0 0
22/06/2015
30.95
 1,180 30.95 30.95 30.53 0 0 0
19/06/2015
30.95
 14,850 30.95 30.95 30.32 0 3,250 -0.2
18/06/2015
30.95
 3,170 30.74 30.95 30.74 500 0 0.0
17/06/2015
30.74
 10,010 30.74 30.74 30.53 0 0 0
16/06/2015
30.74
 6,880 30.95 30.95 30.32 0 0 0
15/06/2015
30.95
 8,500 31.37 31.37 30.53 0 0 0
12/06/2015
31.37
 2,300 31.57 31.57 30.53 0 500 -0.0
11/06/2015
31.57
 5,120 30.53 32.41 30.32 0 0 0
10/06/2015
30.53
 7,850 30.95 30.95 30.32 0 0 0
09/06/2015
30.95
 100 31.16 31.16 30.95 0 0 0
08/06/2015
31.16
 4,010 30.95 31.16 30.95 2,500 0 0.2
05/06/2015
30.95
 1,230 31.16 31.16 30.74 1,000 0 0.1
04/06/2015
31.16
 1,510 31.16 31.16 30.53 0 0 0
03/06/2015: Cổ tức tiền mặt tỉ lệ: 50%
03/06/2015
31.16
 2,210 30.74 31.37 30.95 0 0 0
02/06/2015
30.74
 11,720 30.74 30.93 30.54 0 2,500 -0.2
01/06/2015
30.74
 7,040 30.93 30.93 30.35 1,350 1,000 0.0
29/05/2015
30.93
 5,250 30.35 30.93 30.15 3,000 0 0.2
28/05/2015
30.35
 3,600 30.35 30.35 30.35 0 0 0
27/05/2015
30.35
 27,990 31.13 31.33 30.35 0 0 0
26/05/2015
31.13
 7,770 30.35 31.13 30.35 500 1,350 -0.1
25/05/2015
30.35
 19,310 29.56 30.35 29.37 0 3,000 -0.2
22/05/2015
29.56
 3,750 29.76 29.76 29.56 0 0 0
21/05/2015
29.76
 6,410 29.56 29.95 29.56 0 0 0
20/05/2015
29.56
 32,030 28.98 29.95 28.98 0 500 -0.0
19/05/2015
28.98
 1,050 28.98 28.98 28.98 50 0 0.0
18/05/2015
28.98
 4,100 29.17 29.17 28.98 0 0 0
15/05/2015
29.17
 6,880 28.98 29.37 28.98 500 0 0.0
14/05/2015
28.98
 1,110 28.98 28.98 28.78 0 0 0
13/05/2015
28.98
 1,600 28.98 28.98 28.98 0 0 0
12/05/2015
28.98
 6,380 28.98 28.98 28.58 0 50 -0.0
11/05/2015
28.98
 5,420 28.98 29.17 28.98 40,000 40,500 -0.0
08/05/2015
28.98
 2,900 29.37 29.37 28.98 450 0 0.0
07/05/2015
29.37
 1,750 29.56 29.56 27.61 0 0 0
06/05/2015
29.56
 7,570 29.76 29.76 28.98 0 0 0
05/05/2015
29.76
 8,180 29.95 29.95 29.37 0 0 0
04/05/2015
29.95
 9,650 30.15 30.15 29.76 1,000 0 0.1
27/04/2015
30.15
 1,460 29.95 30.15 29.76 0 450 -0.0
24/04/2015
29.95
 1,140 29.95 30.35 29.95 0 0 0
23/04/2015
29.95
 7,720 29.76 30.35 29.76 3,000 0 0.2
22/04/2015
29.76
 10,910 30.15 30.15 29.76 0 1,000 -0.1
21/04/2015
30.15
 28,410 29.76 30.35 29.76 71,966 57,666 1.1
20/04/2015
29.76
 17,860 29.56 29.95 29.56 0 0 0
17/04/2015
29.56
 7,140 29.56 29.76 29.56 0 3,000 -0.2
16/04/2015
29.56
 27,550 29.56 29.76 29.37 1,000 0 0.1
15/04/2015
29.56
 37,210 29.76 29.76 29.17 0 14,300 -1.1
14/04/2015
29.76
 41,310 29.56 30.15 29.37 0 0 0
13/04/2015
29.56
 13,700 29.17 30.15 29.37 3,400 0 0.3
10/04/2015
29.17
 5,620 30.15 30.15 29.17 2,350 1,000 0.1
09/04/2015
30.15
 3,750 29.76 30.15 29.76 0 0 0
08/04/2015
29.76
 19,310 29.56 30.35 29.56 10,000 0 0.8
07/04/2015
29.56
 69,030 28.98 30.54 29.37 34,220 3,400 2.3
06/04/2015
28.98
 33,710 29.17 29.17 28.78 11,760 2,350 0.7
03/04/2015
29.17
 80,170 30.35 30.93 28.58 63,330 0 4.8
02/04/2015
30.35
 66,700 29.37 31.13 29.95 46,200 10,000 2.8
01/04/2015
29.37
 79,490 27.61 29.37 27.80 74,490 0 5.6
31/03/2015
27.61
 8,020 27.41 27.61 27.41 0 0 0
30/03/2015
27.41
 12,280 27.41 27.80 27.41 1,860 0 0.1
27/03/2015
27.41
 24,560 27.41 28.19 27.02 0 0 0
26/03/2015
27.41
 5,940 27.41 28.00 27.21 270,000 500,000 -15.1
25/03/2015
27.41
 19,570 28.00 28.00 27.21 0 1,800 -0.1
24/03/2015
28.00
 24,950 28.00 28.00 27.41 0 1,800 -0.1
23/03/2015
28.00
 17,240 28.58 28.58 27.80 0 50 -0.0
20/03/2015
28.58
 23,730 28.58 28.78 27.80 0 0 0
19/03/2015
28.58
 46,200 28.00 28.98 28.00 40,000 40,000 0
18/03/2015
28.00
 84,790 26.23 28.00 26.43 0 0 0
17/03/2015
26.23
 20,470 25.45 26.23 25.45 0 0 0
16/03/2015
25.45
 24,560 25.45 25.45 25.06 0 0 0
13/03/2015
25.45
 27,430 25.65 25.65 25.26 0 0 0
12/03/2015
25.65
 49,710 25.26 25.65 24.67 50,000 50,000 0
11/03/2015
25.26
 21,600 25.06 25.45 24.67 0 0 0
10/03/2015
25.06
 83,440 23.49 25.06 23.49 0 0 0
09/03/2015
23.49
 8,490 23.49 23.69 23.49 0 0 0
06/03/2015
23.49
 7,810 23.69 23.69 23.49 0 0 0
05/03/2015
23.69
 28,940 23.49 23.69 23.49 0 0 0
04/03/2015
23.49
 31,420 23.49 23.69 23.49 0 0 0
03/03/2015
23.49
 7,580 23.49 23.49 23.49 0 0 0
02/03/2015
23.49
 10,160 23.49 23.89 23.49 0 0 0
27/02/2015
23.49
 14,680 23.89 23.89 23.49 0 0 0
26/02/2015
23.89
 5,010 23.69 23.89 23.49 0 0 0
25/02/2015
23.69
 2,830 23.49 23.69 23.49 0 0 0
24/02/2015
23.49
 4,660 23.49 23.69 23.49 0 0 0
13/02/2015
23.49
 2,000 23.49 23.49 23.49 0 0 0
12/02/2015
23.49
 5,810 23.49 24.67 23.49 50,400 50,000 0.0
11/02/2015
23.49
 4,010 23.49 23.89 23.49 0 0 0
10/02/2015
23.49
 1,000 23.49 23.49 23.49 0 0 0
09/02/2015
23.49
 8,560 23.10 23.69 23.30 0 0 0
06/02/2015
23.10
 1,430 23.49 23.49 23.10 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |