CTCP Xây dựng Coteccons (ctd)

76.50
-0.80
(-1.03%)
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) 		2.40 3.20% 14,380,800 276,100 21.8
72.40
77.30
76.50
2 tháng
(2025-12-01) 		-3.08 -3.83% 24,027,900 -111,000 -8.5
72.40
82.48
76.50
3 tháng
(2025-10-30) 		-16.82 -17.87% 46,226,300 11,100 3.1
72.40
97.42
76.50
6 tháng
(2025-08-01) 		0.12 0.15% 114,665,800 1,072,600 95.3
69.75
97.42
76.50
12 tháng
(2025-02-03) 		10 14.86% 291,255,500 -236,512 80.6
60.52
97.42
76.50
24 tháng
(2024-02-15) 		15.17 24.42% 562,020,900 5,428,733 480.8
54.71
97.42
76.50
36 tháng
(2023-02-13) 		54.35 236.81% 825,992,200 364,112 140.5
22.95
97.42
76.50
60 tháng
(2021-02-23) 		25.16 48.25% 1,127,567,800 3,491,982 318.1
17.53
97.42
76.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2014
24.68
 20 25.09 25.49 24.68 0 0 0
18/06/2014
25.09
 1,210 26.10 26.30 24.88 0 0 0
17/06/2014
26.10
 12,410 24.68 26.10 24.48 0 0 0
16/06/2014
24.68
 4,700 24.88 24.88 24.68 0 0 0
13/06/2014
24.88
 1,090 24.88 24.88 24.88 0 0 0
12/06/2014
24.88
 14,780 24.88 25.09 24.28 0 0 0
11/06/2014
24.88
 0 24.88 24.88 24.88 0 0 0
10/06/2014
24.88
 110 24.88 24.88 24.28 0 0 0
09/06/2014
24.88
 0 24.88 24.88 24.88 0 0 0
06/06/2014
24.88
 9,670 24.88 24.88 24.07 0 0 0
05/06/2014
24.88
 20 24.07 24.88 23.87 0 0 0
04/06/2014
24.07
 10 24.88 24.88 24.07 0 0 0
03/06/2014
24.88
 0 24.88 24.88 24.88 0 0 0
02/06/2014
24.88
 9,230 25.09 25.09 24.28 0 0 0
30/05/2014
25.09
 3,320 24.88 25.09 24.68 0 0 0
29/05/2014
24.88
 6,410 24.68 24.88 24.28 0 0 0
28/05/2014
24.68
 9,100 24.68 25.09 24.68 3,000 0 0.2
27/05/2014
24.68
 8,100 23.67 24.68 23.87 4,000 0 0.2
26/05/2014
23.67
 0 23.67 23.67 23.67 0 0 0
23/05/2014
23.67
 5,540 23.27 23.67 23.67 37,000 33,970 0.2
22/05/2014
23.27
 15,500 23.27 23.27 22.25 4,000 3,000 0.1
21/05/2014
23.27
 12,910 23.27 23.27 22.66 0 4,000 -0.2
20/05/2014
23.27
 10 22.86 23.27 23.27 0 0 0
19/05/2014
22.86
 6,630 23.06 23.06 22.46 2,000 3,030 -0.1
16/05/2014
23.06
 5,020 23.06 24.28 22.66 0 4,000 -0.2
15/05/2014
23.06
 8,640 23.27 23.47 22.25 0 0 0
14/05/2014
23.27
 3,570 22.25 23.27 22.66 0 0 0
13/05/2014
22.25
 15,340 22.25 22.25 21.85 0 2,000 -0.1
12/05/2014
22.25
 10,580 23.47 23.47 22.25 720 0 0.0
09/05/2014
23.47
 9,580 22.25 23.47 22.05 0 0 0
08/05/2014
22.25
 41,960 23.87 23.87 22.25 0 0 0
07/05/2014
23.87
 3,190 23.47 23.87 23.47 0 0 0
06/05/2014
23.47
 8,820 24.28 24.28 23.06 0 720 -0.0
05/05/2014
24.28
 8,960 25.09 25.09 24.28 0 0 0
29/04/2014
25.09
 1,960 24.88 25.09 24.68 0 0 0
28/04/2014
24.88
 2,740 25.49 25.49 24.88 0 0 0
25/04/2014
25.49
 450 25.49 25.49 25.49 0 0 0
24/04/2014
25.49
 6,050 25.49 26.10 25.49 150 0 0.0
23/04/2014
25.49
 5,650 25.29 25.49 24.68 0 0 0
22/04/2014
25.29
 35,390 25.29 25.29 24.28 0 0 0
21/04/2014
25.29
 18,360 25.49 25.90 25.29 0 0 0
18/04/2014
25.49
 18,140 25.90 25.90 25.09 0 150 -0.0
17/04/2014
25.90
 9,950 26.91 26.91 25.69 0 0 0
16/04/2014
26.91
 19,660 27.11 27.11 25.49 1,000 0 0.1
15/04/2014
27.11
 5,010 27.31 27.31 26.50 0 0 0
14/04/2014
27.31
 10,570 27.51 27.51 26.50 0 0 0
11/04/2014
27.51
 25,240 27.31 27.51 25.49 0 0 0
10/04/2014
27.31
 28,630 26.70 27.51 26.30 0 1,000 -0.1
08/04/2014
26.70
 15,460 26.30 26.70 26.30 0 0 0
07/04/2014
26.30
 6,250 26.30 26.30 26.30 330 0 0.0
04/04/2014
26.30
 8,010 25.49 26.30 25.49 500 0 0.0
03/04/2014
25.49
 18,610 25.09 26.30 25.29 0 0 0
02/04/2014
25.09
 14,570 25.90 26.10 25.09 0 0 0
01/04/2014
25.90
 31,350 25.49 25.90 25.49 0 0 0
31/03/2014
25.49
 17,740 25.90 25.90 25.49 0 830 -0.1
28/03/2014
25.90
 18,540 26.70 26.70 25.29 0 0 0
27/03/2014
26.70
 16,380 26.91 26.91 25.90 50 0 0.0
26/03/2014
26.91
 423,780 26.91 27.11 26.70 384,320 0 25.6
25/03/2014
26.91
 89,530 26.70 27.31 26.50 68,610 0 4.6
24/03/2014
26.70
 100,320 26.70 27.11 26.50 73,760 0 4.9
21/03/2014
26.70
 119,340 26.70 27.11 26.70 71,330 50 4.7
20/03/2014
26.70
 93,720 27.51 27.51 26.70 83,000 0 5.5
19/03/2014
27.51
 184,540 26.30 27.51 26.30 119,380 1,000 7.8
18/03/2014
26.30
 92,040 25.90 26.50 25.90 45,000 3,000 2.7
17/03/2014
25.90
 60,780 26.70 26.70 25.49 1,000 1,600 -0.0
14/03/2014
26.70
 49,050 26.91 26.91 26.70 38,000 0 2.5
13/03/2014
26.91
 6,720 27.31 27.31 26.50 200 0 0.0
12/03/2014
27.31
 15,260 27.31 27.51 27.31 2,000 0 0.1
11/03/2014
27.31
 22,510 27.31 27.72 27.31 7,410 0 0.5
10/03/2014
27.31
 64,530 25.69 27.31 25.49 30,000 0 1.9
07/03/2014
25.69
 181,370 25.49 25.69 25.29 65,580 0 4.1
06/03/2014
25.49
 77,610 25.09 25.49 25.09 30,700 0 1.9
05/03/2014
25.09
 50,520 24.68 25.49 25.09 24,000 0 1.5
04/03/2014
24.68
 2,420 25.49 25.49 24.68 0 0 0
03/03/2014
25.49
 34,740 25.49 25.49 25.09 30,050 0 1.9
28/02/2014
25.49
 3,130 25.29 25.49 25.09 0 0 0
27/02/2014
25.29
 41,300 25.49 25.49 25.29 30,000 0 1.9
26/02/2014
25.49
 6,510 25.49 25.49 25.29 250 0 0.0
25/02/2014
25.49
 10,420 25.90 25.90 25.09 0 0 0
24/02/2014
25.90
 21,940 25.90 26.30 25.09 8,000 1,760 0.4
21/02/2014: Cổ tức tiền mặt tỉ lệ: 10%
21/02/2014
25.90
 300 25.49 25.90 25.90 0 0 0
20/02/2014
25.49
 53,280 25.49 26.09 25.09 47,860 14,440 2.2
19/02/2014
25.49
 4,980 25.89 25.89 25.49 0 0 0
18/02/2014
25.89
 59,740 25.89 26.29 25.69 30,000 150 1.9
17/02/2014
25.89
 24,090 26.49 26.69 25.89 14,350 0 1.0
14/02/2014
26.49
 43,310 25.49 26.69 26.29 31,600 0 2.1
13/02/2014
25.49
 17,910 27.08 27.08 25.49 9,500 0 0.6
12/02/2014
27.08
 41,990 26.49 27.08 26.29 35,000 0 2.3
11/02/2014
26.49
 27,020 27.68 27.68 26.49 2,000 0 0.1
10/02/2014
27.68
 28,350 27.68 27.88 27.68 0 0 0
07/02/2014
27.68
 47,060 27.68 28.88 26.49 33,150 0 2.3
06/02/2014
27.68
 33,450 26.29 27.88 27.08 25,980 0 1.8
27/01/2014
26.29
 45,860 25.09 26.69 24.50 26,080 0 1.7
24/01/2014
25.09
 148,760 24.89 26.29 25.09 105,160 0 6.6
23/01/2014
24.89
 45,960 24.10 24.89 23.90 33,610 0 2.1
22/01/2014
24.10
 23,270 24.89 24.89 24.10 19,000 2,600 1.0
21/01/2014
24.89
 24,910 24.89 24.89 24.50 11,400 8,950 0.2
20/01/2014
24.89
 104,040 24.89 25.09 23.50 67,290 6,320 3.7
17/01/2014
24.89
 29,470 24.69 25.09 24.69 23,000 0 1.4
16/01/2014
24.69
 80,900 23.50 24.69 23.70 61,870 0 3.8

Chính sách bảo mật | Điều khoản sử dụng |