CTCP Xây dựng Coteccons (ctd)

80.40
2.20
(2.81%)
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
(2026-02-11) 		-4.50 -5.44% 15,946,300 -8,200 -0.3
75.20
88.60
80.40
2 tháng
(2026-01-12) 		3.20 4.27% 34,574,100 135,300 12.6
74.10
88.60
80.40
3 tháng
(2025-12-15) 		3.15 4.20% 44,427,200 -158,500 -10.3
72.40
88.60
80.40
6 tháng
(2025-09-15) 		1.11 1.44% 115,110,900 2,069,200 178.3
72.40
97.42
80.40
12 tháng
(2025-03-18) 		-0.11 -0.14% 263,139,400 201,688 124.2
60.52
97.42
80.40
24 tháng
(2024-03-25) 		10.97 16.32% 520,529,000 4,736,177 429.9
54.71
97.42
80.40
36 tháng
(2023-03-29) 		49.51 172.59% 841,626,300 376,328 145.0
28.69
97.42
80.40
60 tháng
(2021-04-08) 		28.73 58.08% 1,126,552,900 3,585,882 326.6
17.53
97.42
80.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2014
25.70
 450 25.70 25.70 25.70 0 0 0
28/07/2014
25.70
 100 25.70 25.70 25.70 0 0 0
25/07/2014
25.70
 7,090 25.70 25.70 25.49 0 0 0
24/07/2014
25.70
 1,890 25.70 25.70 25.49 0 0 0
23/07/2014
25.70
 3,500 25.70 25.70 25.70 0 0 0
22/07/2014
25.70
 3,830 25.29 25.70 25.29 0 0 0
21/07/2014
25.29
 3,500 25.70 25.70 25.29 0 0 0
18/07/2014
25.70
 3,890 25.70 25.70 25.08 0 0 0
17/07/2014
25.70
 2,750 25.70 25.70 25.70 0 0 0
16/07/2014
25.70
 1,660 25.49 25.70 25.70 0 0 0
15/07/2014
25.49
 6,130 25.70 25.70 25.49 0 0 0
14/07/2014
25.70
 0 25.70 25.70 25.70 0 0 0
11/07/2014
25.70
 0 25.70 25.70 25.70 0 0 0
10/07/2014
25.70
 100 25.90 25.90 25.70 0 0 0
09/07/2014
25.90
 10 25.49 25.90 25.90 0 0 0
08/07/2014
25.49
 13,960 25.90 25.90 25.49 0 0 0
07/07/2014
25.90
 3,590 25.49 25.90 25.70 1,990 0 0.1
04/07/2014
25.49
 4,700 26.11 26.11 25.49 0 0 0
03/07/2014
26.11
 50 26.11 26.11 26.11 0 0 0
02/07/2014
26.11
 2,370 25.90 26.11 25.90 2,010 0 0.1
01/07/2014
25.90
 270 25.29 25.90 25.08 0 0 0
30/06/2014
25.29
 6,030 25.70 25.90 25.29 24,000 21,990 0.1
27/06/2014
25.70
 0 25.70 25.70 25.70 0 0 0
26/06/2014
25.70
 5,420 26.31 26.31 25.29 100 2,010 -0.1
25/06/2014: Cổ tức tiền mặt tỉ lệ: 10%
25/06/2014
26.31
 400 25.49 26.31 25.90 0 0 0
24/06/2014
25.49
 1,220 25.09 25.49 25.09 0 1,000 -0.1
23/06/2014
25.09
 13,000 24.88 25.09 25.09 0 3,000 -0.2
20/06/2014
24.88
 6,040 24.68 25.90 24.88 0 100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |