CTCP Xây dựng Coteccons (ctd)

77.30
0.40
(0.52%)
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
(2025-12-29) 		2 2.67% 13,528,800 278,600 22.1
72.40
77.30
77.30
2 tháng
(2025-11-28) 		-3.58 -4.44% 23,651,300 -110,100 -8.4
72.40
82.48
77.30
3 tháng
(2025-10-29) 		-17.04 -18.14% 48,026,400 -17,800 0.4
72.40
97.42
77.30
6 tháng
(2025-07-31) 		0.66 0.87% 115,026,300 1,203,000 105.8
69.75
97.42
77.30
12 tháng
(2025-02-03) 		9.60 14.27% 290,403,500 -234,012 80.8
60.52
97.42
77.30
24 tháng
(2024-02-07) 		15.51 25.27% 562,080,400 5,380,833 477.6
54.71
97.42
77.30
36 tháng
(2023-02-13) 		53.95 235.07% 825,140,200 366,612 140.7
22.95
97.42
77.30
60 tháng
(2021-02-22) 		24.96 48.07% 1,128,143,300 3,490,782 318.0
17.53
97.42
77.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
69.18
 3,184,600 68.24 69.28 64.47 216,849 25,800 13.6
10/04/2025
64.76
 222,500 64.76 64.76 64.76 0 0 0
09/04/2025
60.52
 2,401,600 60.52 65.13 60.52 223,700 22,980 13.0
08/04/2025
65.04
 1,000,000 68.71 69.65 65.04 2,896 9,100 -0.4
04/04/2025
69.93
 4,033,800 69.93 71.82 69.93 10,763 225,566 -16.0
03/04/2025
75.11
 1,642,300 75.11 77.46 75.11 16,400 223,700 -16.6
02/04/2025
80.76
 706,000 80.76 81.70 80.38 38,215 2,900 3.0
01/04/2025
80.48
 487,200 80.57 80.95 79.53 75,122 9,400 5.6
31/03/2025
80.01
 1,472,300 78.59 80.01 78.12 22,900 16,800 0.5
28/03/2025
79.63
 1,018,600 82.36 82.36 79.63 22,583 37,600 -1.3
27/03/2025
81.70
 1,083,300 81.61 83.11 81.61 17,593 77,200 -5.3
26/03/2025
81.42
 939,600 81.13 82.17 80.66 680 22,900 -1.9
25/03/2025
81.13
 720,900 81.23 82.64 81.13 0 0 0
24/03/2025
81.13
 672,900 82.45 82.45 80.76 47,901 17,600 2.6
21/03/2025
81.89
 1,017,800 81.79 82.73 81.32 0 0 0
20/03/2025
81.79
 1,822,300 79.91 82.17 78.78 245,000 100,200 12.4
19/03/2025
79.25
 1,366,800 78.31 80.95 78.31 45,300 47,940 -0.2
18/03/2025
78.31
 902,600 79.82 79.82 78.12 90,100 95,000 -0.4
17/03/2025
79.06
 2,174,600 77.65 80.38 77.09 400 181,000 -15.1
14/03/2025
78.12
 1,729,400 79.82 81.04 78.12 21,600 130,800 -9.1
13/03/2025
79.91
 3,616,900 84.33 85.09 79.63 29,300 228,700 -17.2
12/03/2025
83.77
 3,312,800 86.59 86.59 83.77 26,371 400 2.4
11/03/2025
86.12
 1,567,500 84.71 87.54 84.62 8,600 10,500 -0.2
10/03/2025
85.94
 2,503,100 88.38 89.23 85.94 0 40,900 -3.8
07/03/2025
88.48
 1,083,500 90.83 92.05 88.48 180 26,371 -2.5
06/03/2025
90.36
 2,296,400 86.31 90.36 86.31 300 8,600 -0.8
05/03/2025
86.03
 1,654,900 87.06 87.16 85.37 22,400 0 2.1
04/03/2025
86.12
 1,223,100 84.71 86.97 84.05 4,600 180 0.4
03/03/2025
83.77
 1,956,800 86.69 86.69 83.77 1,400 300 0.1
28/02/2025
86.59
 2,414,000 87.54 88.48 84.99 1,300 22,400 -2.0
27/02/2025
88.10
 1,954,500 86.88 88.57 85.65 11,566 4,600 0.6
26/02/2025
87.16
 1,206,300 89.32 89.70 87.16 0 1,300 -0.1
25/02/2025
88.95
 795,400 89.42 90.26 86.88 4,000 1,300 0.3
24/02/2025
88.57
 770,600 90.26 91.30 88.48 159,800 11,566 14.2
21/02/2025
89.42
 1,296,400 86.12 89.42 85.37 55,664 0 0.0
20/02/2025
86.12
 1,024,700 88.01 88.01 85.18 152,300 4,000 13.9
19/02/2025
86.03
 1,435,800 85.28 88.57 85.28 17,880 128,900 -10.2
18/02/2025
84.90
 1,728,100 83.77 85.37 82.17 1,301 55,664 -4.9
17/02/2025
83.39
 2,809,500 86.69 87.35 83.21 3,626 152,300 -13.4
14/02/2025
86.69
 1,499,700 83.86 87.25 83.86 300 18,880 -1.7
13/02/2025
84.71
 1,848,300 80.19 84.71 80.01 2,300 1,301 0.1
12/02/2025
79.72
 806,300 79.35 80.19 78.69 10,532 3,626 0.6
11/02/2025
79.06
 1,614,000 77.37 80.66 77.37 14,783 300 1.2
10/02/2025
76.81
 1,443,100 75.77 79.53 75.77 7,042 2,300 0.4
07/02/2025
77.09
 1,077,300 77.18 79.06 76.71 1,200 10,532 -0.8
06/02/2025
77.09
 1,928,600 75.30 78.41 75.11 100 14,783 -1.2
05/02/2025
75.20
 2,356,600 74.36 76.43 73.13 30,100 7,000 1.8
04/02/2025
72.29
 1,660,100 68.33 72.29 67.77 0 1,242 -0.1
03/02/2025
67.30
 904,200 68.62 68.90 66.55 0 100 -0.0
24/01/2025
68.99
 431,000 68.80 69.37 68.43 832 100 0.1
23/01/2025
68.90
 597,900 68.52 69.18 67.86 100 0 0.0
22/01/2025
68.62
 599,000 69.28 69.56 68.43 2,353 0 0.2
21/01/2025
68.90
 686,400 68.90 69.56 68.62 2,604 832 0.1
20/01/2025
68.90
 845,300 69.56 70.12 68.05 5,500 100 0.4
17/01/2025
69.65
 1,663,500 68.62 70.31 68.33 900 2,353 -0.1
16/01/2025
68.62
 1,518,900 67.77 68.62 66.92 1,899 2,604 -0.1
15/01/2025
67.20
 1,064,900 66.64 67.86 66.55 725 5,500 -0.3
14/01/2025
66.64
 747,600 67.30 67.68 66.45 500 900 -0.0
13/01/2025
67.02
 1,618,400 65.23 68.33 64.66 100 1,800 -0.1
10/01/2025
65.23
 1,348,300 64.95 67.20 64.66 100 800 -0.0
09/01/2025
64.95
 524,600 64.38 65.32 63.82 829 500 0.0
08/01/2025
64.10
 630,100 64.66 64.76 63.63 0 124 -0.0
07/01/2025
64.76
 554,600 65.32 65.32 63.91 0 100 -0.0
06/01/2025
65.13
 1,236,000 64.57 65.79 64.19 35,800 229 2.4
03/01/2025
64.19
 776,000 65.79 65.79 64.19 1,000 0 0.1
02/01/2025
65.51
 1,294,100 64.76 66.64 64.76 0 0 0
31/12/2024
64.66
 388,600 64.66 64.66 64.10 3,200 4,500 -0.1
30/12/2024
64.76
 478,500 64.19 64.85 63.72 84,700 1,000 5.7
27/12/2024
64.19
 637,700 64.95 65.13 64.00 0 0 0
26/12/2024
64.95
 742,500 64.76 64.95 64.19 33 3,200 -0.2
25/12/2024
64.76
 2,490,500 62.40 64.95 62.40 1,300 4,700 -0.2
24/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
24/12/2024
62.40
 548,000 62.97 62.97 62.12 5,213 0 0.3
23/12/2024
62.59
 605,400 62.69 62.69 62.22 0 0 0
20/12/2024
62.41
 592,800 61.29 62.69 61.29 0 1,333 -0.1
19/12/2024
61.39
 1,146,900 61.48 61.85 60.83 608 3,200 -0.2
18/12/2024
62.04
 514,900 62.50 62.59 61.85 0 2,013 -0.1
17/12/2024
62.22
 543,800 61.76 62.41 61.76 0 0 0
16/12/2024
61.67
 425,800 61.29 61.67 61.11 0 608 -0.0
13/12/2024
61.29
 532,700 61.39 61.94 61.20 0 0 0
12/12/2024
61.67
 631,800 62.50 62.87 61.67 4,600 0 0.3
11/12/2024
62.50
 641,200 63.24 63.43 62.41 100 0 0.0
10/12/2024
63.33
 880,600 63.24 63.61 62.59 4,266 0 0.3
09/12/2024
62.87
 982,700 62.31 63.80 62.22 4,600 8,300 -0.2
06/12/2024
62.31
 748,700 62.78 63.43 62.31 4,033 100 0.3
05/12/2024
62.50
 1,294,000 61.48 62.59 61.02 1,400 4,266 -0.2
04/12/2024
61.67
 634,700 61.94 62.13 61.02 2,800 4,600 -0.1
03/12/2024
62.04
 539,000 61.94 62.31 61.67 0 4,000 -0.3
02/12/2024
62.13
 1,121,500 61.29 62.96 60.46 400 1,433 -0.1
29/11/2024
61.02
 628,200 60.37 61.20 60.18 33 2,800 -0.2
28/11/2024
60.65
 366,800 61.02 61.29 60.27 153 0 0.0
27/11/2024
60.74
 407,200 61.57 61.67 60.37 0 400 -0.0
26/11/2024
61.39
 640,800 61.20 61.57 60.74 0 33 -0.0
25/11/2024
61.11
 423,200 60.46 61.39 60.46 88 153 -0.0
22/11/2024
60.55
 634,300 60.65 61.67 60.09 600 0 0.0
21/11/2024
60.65
 373,700 60.46 60.83 59.63 500 0 0.0
20/11/2024
60.65
 959,400 59.63 61.76 58.61 17 0 0.0
19/11/2024
59.81
 689,600 60.74 60.74 58.70 2,700 688 0.1
18/11/2024
60.74
 1,215,200 61.20 61.67 58.61 5,350 500 0.3
15/11/2024
61.20
 1,416,600 61.39 62.31 60.37 5,750 0 0.4
14/11/2024
61.48
 1,158,200 64.91 65.28 61.48 2,050 2,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |