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)
22/09/2014
28.39
 16,700 27.52 28.39 27.74 0 5,500 -0.4
19/09/2014
27.52
 16,020 27.30 28.39 27.52 10,190 0 0.7
18/09/2014
27.30
 25,300 27.30 27.30 26.65 320 0 0.0
17/09/2014
27.30
 7,800 27.30 27.30 27.08 0 0 0
16/09/2014
27.30
 3,810 27.30 27.30 26.86 0 0 0
15/09/2014
27.30
 11,610 28.61 28.61 27.30 1,854,173 1,862,173 -0.5
12/09/2014
28.61
 17,860 27.08 28.61 26.65 0 500 -0.0
11/09/2014
27.08
 10 26.86 27.08 27.08 0 0 0
10/09/2014
26.86
 14,310 26.86 27.30 26.21 5,100 0 0.3
09/09/2014
26.86
 27,710 26.86 26.86 26.43 200 2,000 -0.1
08/09/2014
26.86
 12,870 26.86 27.30 26.65 0 0 0
05/09/2014
26.86
 3,500 26.86 26.86 26.86 3,500 0 0.2
04/09/2014
26.86
 3,310 26.86 26.86 26.43 0 2,300 -0.1
03/09/2014
26.86
 10,380 27.08 27.08 26.43 0 3,000 -0.2
29/08/2014
27.08
 350 27.08 27.08 27.08 0 0 0
28/08/2014
27.08
 3,220 26.65 27.08 26.65 0 0 0
27/08/2014
26.65
 9,490 26.65 26.65 26.43 0 3,500 -0.2
26/08/2014
26.65
 510 26.65 26.65 26.65 0 0 0
25/08/2014
26.65
 13,310 26.86 27.52 25.99 0 0 0
22/08/2014
26.86
 110 25.99 26.86 25.99 0 0 0
21/08/2014
25.99
 10,040 26.21 26.65 25.77 0 0 0
20/08/2014
26.21
 1,090 26.65 26.65 25.77 0 0 0
19/08/2014
26.65
 360 26.21 26.65 26.65 0 0 0
18/08/2014
26.21
 4,000 26.43 26.43 26.21 0 0 0
15/08/2014
26.43
 3,930 26.65 26.65 26.43 0 0 0
14/08/2014
26.65
 3,950 26.43 26.65 26.21 0 0 0
13/08/2014
26.43
 1,220 26.65 26.65 26.43 0 0 0
12/08/2014
26.65
 720 26.86 26.86 26.65 0 0 0
11/08/2014
26.86
 0 26.86 26.86 26.86 0 0 0
08/08/2014
26.86
 11,520 26.65 26.86 26.21 0 0 0
07/08/2014
26.65
 9,020 26.65 26.65 26.21 0 0 0
06/08/2014
26.65
 2,000 27.08 27.08 26.65 0 0 0
05/08/2014
27.08
 20 26.65 27.08 26.43 0 0 0
04/08/2014
26.65
 100 26.65 26.65 26.65 0 0 0
01/08/2014
26.65
 7,530 27.30 27.30 26.65 0 0 0
31/07/2014
27.30
 510 27.30 27.30 26.43 0 0 0
30/07/2014
27.30
 0 27.30 27.30 27.30 0 0 0
29/07/2014
27.30
 450 27.30 27.30 27.30 0 0 0
28/07/2014
27.30
 100 27.30 27.30 27.30 0 0 0
25/07/2014
27.30
 7,090 27.30 27.30 27.08 0 0 0
24/07/2014
27.30
 1,890 27.30 27.30 27.08 0 0 0
23/07/2014
27.30
 3,500 27.30 27.30 27.30 0 0 0
22/07/2014
27.30
 3,830 26.86 27.30 26.86 0 0 0
21/07/2014
26.86
 3,500 27.30 27.30 26.86 0 0 0
18/07/2014
27.30
 3,890 27.30 27.30 26.65 0 0 0
17/07/2014
27.30
 2,750 27.30 27.30 27.30 0 0 0
16/07/2014
27.30
 1,660 27.08 27.30 27.30 0 0 0
15/07/2014
27.08
 6,130 27.30 27.30 27.08 0 0 0
14/07/2014
27.30
 0 27.30 27.30 27.30 0 0 0
11/07/2014
27.30
 0 27.30 27.30 27.30 0 0 0
10/07/2014
27.30
 100 27.52 27.52 27.30 0 0 0
09/07/2014
27.52
 10 27.08 27.52 27.52 0 0 0
08/07/2014
27.08
 13,960 27.52 27.52 27.08 0 0 0
07/07/2014
27.52
 3,590 27.08 27.52 27.30 1,990 0 0.1
04/07/2014
27.08
 4,700 27.74 27.74 27.08 0 0 0
03/07/2014
27.74
 50 27.74 27.74 27.74 0 0 0
02/07/2014
27.74
 2,370 27.52 27.74 27.52 2,010 0 0.1
01/07/2014
27.52
 270 26.86 27.52 26.65 0 0 0
30/06/2014
26.86
 6,030 27.30 27.52 26.86 24,000 21,990 0.1
27/06/2014
27.30
 0 27.30 27.30 27.30 0 0 0
26/06/2014
27.30
 5,420 27.96 27.96 26.86 100 2,010 -0.1
25/06/2014: Cổ tức tiền mặt tỉ lệ: 10%
25/06/2014
27.96
 400 27.08 27.96 27.52 0 0 0
24/06/2014
27.08
 1,220 26.65 27.08 26.65 0 1,000 -0.1
23/06/2014
26.65
 13,000 26.44 26.65 26.65 0 3,000 -0.2
20/06/2014
26.44
 6,040 26.22 27.51 26.44 0 100 -0.0
19/06/2014
26.22
 20 26.65 27.08 26.22 0 0 0
18/06/2014
26.65
 1,210 27.73 27.94 26.44 0 0 0
17/06/2014
27.73
 12,410 26.22 27.73 26.01 0 0 0
16/06/2014
26.22
 4,700 26.44 26.44 26.22 0 0 0
13/06/2014
26.44
 1,090 26.44 26.44 26.44 0 0 0
12/06/2014
26.44
 14,780 26.44 26.65 25.79 0 0 0
11/06/2014
26.44
 0 26.44 26.44 26.44 0 0 0
10/06/2014
26.44
 110 26.44 26.44 25.79 0 0 0
09/06/2014
26.44
 0 26.44 26.44 26.44 0 0 0
06/06/2014
26.44
 9,670 26.44 26.44 25.58 0 0 0
05/06/2014
26.44
 20 25.58 26.44 25.36 0 0 0
04/06/2014
25.58
 10 26.44 26.44 25.58 0 0 0
03/06/2014
26.44
 0 26.44 26.44 26.44 0 0 0
02/06/2014
26.44
 9,230 26.65 26.65 25.79 0 0 0
30/05/2014
26.65
 3,320 26.44 26.65 26.22 0 0 0
29/05/2014
26.44
 6,410 26.22 26.44 25.79 0 0 0
28/05/2014
26.22
 9,100 26.22 26.65 26.22 3,000 0 0.2
27/05/2014
26.22
 8,100 25.15 26.22 25.36 4,000 0 0.2
26/05/2014
25.15
 0 25.15 25.15 25.15 0 0 0
23/05/2014
25.15
 5,540 24.72 25.15 25.15 37,000 33,970 0.2
22/05/2014
24.72
 15,500 24.72 24.72 23.64 4,000 3,000 0.1
21/05/2014
24.72
 12,910 24.72 24.72 24.07 0 4,000 -0.2
20/05/2014
24.72
 10 24.29 24.72 24.72 0 0 0
19/05/2014
24.29
 6,630 24.50 24.50 23.86 2,000 3,030 -0.1
16/05/2014
24.50
 5,020 24.50 25.79 24.07 0 4,000 -0.2
15/05/2014
24.50
 8,640 24.72 24.93 23.64 0 0 0
14/05/2014
24.72
 3,570 23.64 24.72 24.07 0 0 0
13/05/2014
23.64
 15,340 23.64 23.64 23.21 0 2,000 -0.1
12/05/2014
23.64
 10,580 24.93 24.93 23.64 720 0 0.0
09/05/2014
24.93
 9,580 23.64 24.93 23.43 0 0 0
08/05/2014
23.64
 41,960 25.36 25.36 23.64 0 0 0
07/05/2014
25.36
 3,190 24.93 25.36 24.93 0 0 0
06/05/2014
24.93
 8,820 25.79 25.79 24.50 0 720 -0.0
05/05/2014
25.79
 8,960 26.65 26.65 25.79 0 0 0
29/04/2014
26.65
 1,960 26.44 26.65 26.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |