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)
19/08/2015
40.15
 58,420 40.15 40.15 39.52 0 14,830 -1.4
18/08/2015
40.15
 59,150 39.31 40.98 39.94 13,000 10,880 0.2
17/08/2015
39.31
 75,120 38.47 39.31 38.68 2,200 29,500 -2.5
14/08/2015
38.47
 76,890 37.64 39.31 37.64 1,000 15,100 -1.3
13/08/2015
37.64
 12,270 37.22 37.64 36.80 1,500 0 0.1
12/08/2015
37.22
 41,380 37.64 37.85 36.80 300 13,000 -1.1
11/08/2015
37.64
 20,060 38.06 38.47 37.64 0 2,200 -0.2
10/08/2015
38.06
 33,600 38.47 40.15 37.64 0 1,000 -0.1
07/08/2015
38.47
 7,690 37.64 39.52 38.06 2,000 1,500 0.1
06/08/2015
37.64
 23,880 36.80 38.06 36.80 0 300 -0.0
05/08/2015
36.80
 8,530 36.80 36.80 36.80 0 0 0
04/08/2015
36.80
 3,090 36.80 36.80 35.13 0 0 0
03/08/2015
36.80
 5,430 35.97 36.80 35.13 0 2,000 -0.2
31/07/2015
35.97
 6,800 36.80 37.22 35.97 0 0 0
30/07/2015
36.80
 13,320 37.22 37.43 35.97 0 0 0
29/07/2015
37.22
 6,140 37.01 37.22 36.59 0 0 0
28/07/2015
37.01
 8,730 36.80 38.47 36.59 0 0 0
27/07/2015
36.80
 12,720 37.64 37.85 36.80 0 0 0
24/07/2015
37.64
 6,440 37.01 38.06 37.01 0 0 0
23/07/2015
37.01
 3,060 36.38 37.43 36.38 0 0 0
22/07/2015
36.38
 1,620 35.13 36.38 35.13 0 0 0
21/07/2015
35.13
 4,010 37.22 37.22 35.13 0 0 0
20/07/2015
37.22
 5,560 35.76 37.64 36.38 0 0 0
17/07/2015
35.76
 26,350 33.46 35.76 33.46 0 0 0
16/07/2015
33.46
 34,660 32.62 33.46 32.62 0 0 0
15/07/2015
32.62
 8,560 32.62 32.62 32.41 0 0 0
14/07/2015
32.62
 19,450 32.62 32.62 32.20 0 0 0
13/07/2015
32.62
 13,010 31.78 32.62 31.78 0 0 0
10/07/2015
31.78
 3,480 32.20 32.20 31.78 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |