CTCP Xây dựng Coteccons (ctd)

61
1.90
(3.21%)
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
(2026-07-01) 		-13.40 -18.48% 11,790,900 1,350,684 0
55.10
72.50
61
2 tháng
(2026-06-01) 		-13.10 -18.14% 21,484,500 2,221,604 0
55.10
73.60
61
3 tháng
(2026-05-04) 		-26.90 -31.28% 49,053,000 -2,446,539 0
55.10
86.60
61
6 tháng
(2026-02-02) 		-15.85 -21.15% 100,592,600 -1,697,927 49.5
55.10
87.20
61
12 tháng
(2025-08-05) 		-12.70 -17.69% 215,517,100 -687,227 140.8
55.10
92.78
61
24 tháng
(2024-08-12) 		4.61 8.46% 479,511,800 348,661 283.6
52.11
92.78
61
36 tháng
(2023-08-16) 		14.72 33.17% 839,578,300 2,838,847 466.6
38.75
92.78
61
60 tháng
(2021-08-26) 		16.88 39.98% 1,157,765,200 3,053,955 445.4
16.69
92.78
61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2015
46.42
 68,730 48.09 48.09 46.42 28,100 21,420 0.7
06/10/2015
48.09
 206,120 45.17 48.09 45.17 129,500 2,000 14.1
05/10/2015
45.17
 119,730 44.33 46.00 43.91 94,500 3,600 9.7
02/10/2015
44.33
 129,450 41.61 44.33 41.61 50,380 35,000 1.6
01/10/2015
41.61
 128,870 41.19 41.61 40.77 30,410 108,700 -7.7
30/09/2015
41.19
 195,410 40.57 41.61 40.57 102,810 149,830 -4.6
29/09/2015
40.57
 100,920 40.57 40.98 40.15 51,760 75,100 -2.3
28/09/2015
40.57
 139,020 40.36 41.19 40.36 9,000 102,460 -9.1
25/09/2015
40.36
 41,250 39.73 40.57 39.52 51,000 77,990 -2.6
24/09/2015
39.73
 91,800 39.94 40.36 39.73 60,000 74,000 -1.3
23/09/2015
39.94
 89,760 39.31 40.15 39.31 3,990 79,790 -7.2
22/09/2015
39.31
 16,170 39.10 39.31 38.89 1,000 12,000 -1.0
21/09/2015
39.10
 4,750 39.52 39.52 39.10 500 610 -0.0
18/09/2015
39.52
 85,830 39.10 39.52 39.10 72,670 54,500 1.7
17/09/2015
39.10
 11,160 38.68 39.31 38.68 3,930 6,780 -0.3
16/09/2015
38.68
 6,070 38.47 38.68 38.47 200 4,300 -0.4
15/09/2015
38.47
 6,190 38.68 38.89 38.47 10 500 -0.0
14/09/2015
38.68
 11,620 38.89 38.89 38.47 350 1,050 -0.1
11/09/2015
38.89
 69,750 38.68 39.31 38.68 51,690 20,010 3.0
10/09/2015
38.68
 23,280 39.31 39.31 38.68 10,830 8,000 0.3
09/09/2015
39.31
 30,860 39.73 39.94 39.10 29,570 11,100 1.8
08/09/2015
39.73
 80,810 37.85 39.73 37.64 61,510 37,000 2.4
07/09/2015
37.85
 62,240 39.31 39.31 37.85 273,700 301,690 -2.5
04/09/2015
39.31
 38,610 39.73 39.94 39.10 9,000 10,830 -0.2
03/09/2015
39.73
 148,590 40.57 40.77 39.73 144,200 29,570 11.0
01/09/2015
40.57
 79,320 40.57 40.77 39.73 74,750 61,510 1.3
31/08/2015
40.57
 48,870 40.36 40.98 39.73 35,620 23,700 1.2
28/08/2015
40.36
 18,610 40.15 41.40 40.15 900 9,000 -0.8
27/08/2015
40.15
 215,380 41.40 42.24 40.15 170,480 73,950 9.6
26/08/2015
41.40
 279,400 40.15 41.82 40.15 196,720 145,000 5.1
25/08/2015
40.15
 102,380 38.89 40.57 38.89 62,080 33,500 2.7
24/08/2015
38.89
 179,120 39.94 40.15 37.22 131,400 3,020 11.7
21/08/2015
39.94
 96,210 39.73 40.15 38.47 29,500 9,000 2.0
20/08/2015
39.73
 53,310 40.15 40.15 39.52 15,100 10,000 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |