CTCP Xây dựng Coteccons (ctd)

86.80
0.80
(0.93%)
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
(2026-03-30) 		6 7.50% 18,801,900 593,693 35.0
74.86
87.20
86.80
2 tháng
(2026-03-02) 		2.19 2.61% 37,578,300 612,193 37.1
71.62
87.20
86.80
3 tháng
(2026-01-29) 		13.71 18.97% 52,801,800 511,693 30.9
71.62
87.20
86.80
6 tháng
(2025-10-31) 		-6.78 -7.31% 98,354,700 588,293 38.6
68.95
92.78
86.80
12 tháng
(2025-05-05) 		13.39 18.44% 249,630,800 742,353 156.9
66.42
92.78
86.80
24 tháng
(2024-05-09) 		25.86 42.99% 512,406,400 4,573,470 419.3
52.11
92.78
86.80
36 tháng
(2023-05-15) 		44.14 105.44% 848,266,700 1,415,167 207.9
38.75
92.78
86.80
60 tháng
(2021-05-25) 		48.15 127.23% 1,137,957,300 4,642,975 392.5
16.69
92.78
86.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2014
24.47
 3,810 24.47 24.47 24.08 0 0 0
15/09/2014
24.47
 11,610 25.65 25.65 24.47 1,854,173 1,862,173 -0.5
12/09/2014
25.65
 17,860 24.28 25.65 23.89 0 500 -0.0
11/09/2014
24.28
 10 24.08 24.28 24.28 0 0 0
10/09/2014
24.08
 14,310 24.08 24.47 23.49 5,100 0 0.3
09/09/2014
24.08
 27,710 24.08 24.08 23.69 200 2,000 -0.1
08/09/2014
24.08
 12,870 24.08 24.47 23.89 0 0 0
05/09/2014
24.08
 3,500 24.08 24.08 24.08 3,500 0 0.2
04/09/2014
24.08
 3,310 24.08 24.08 23.69 0 2,300 -0.1
03/09/2014
24.08
 10,380 24.28 24.28 23.69 0 3,000 -0.2
29/08/2014
24.28
 350 24.28 24.28 24.28 0 0 0
28/08/2014
24.28
 3,220 23.89 24.28 23.89 0 0 0
27/08/2014
23.89
 9,490 23.89 23.89 23.69 0 3,500 -0.2
26/08/2014
23.89
 510 23.89 23.89 23.89 0 0 0
25/08/2014
23.89
 13,310 24.08 24.67 23.30 0 0 0
22/08/2014
24.08
 110 23.30 24.08 23.30 0 0 0
21/08/2014
23.30
 10,040 23.49 23.89 23.10 0 0 0
20/08/2014
23.49
 1,090 23.89 23.89 23.10 0 0 0
19/08/2014
23.89
 360 23.49 23.89 23.89 0 0 0
18/08/2014
23.49
 4,000 23.69 23.69 23.49 0 0 0
15/08/2014
23.69
 3,930 23.89 23.89 23.69 0 0 0
14/08/2014
23.89
 3,950 23.69 23.89 23.49 0 0 0
13/08/2014
23.69
 1,220 23.89 23.89 23.69 0 0 0
12/08/2014
23.89
 720 24.08 24.08 23.89 0 0 0
11/08/2014
24.08
 0 24.08 24.08 24.08 0 0 0
08/08/2014
24.08
 11,520 23.89 24.08 23.49 0 0 0
07/08/2014
23.89
 9,020 23.89 23.89 23.49 0 0 0
06/08/2014
23.89
 2,000 24.28 24.28 23.89 0 0 0
05/08/2014
24.28
 20 23.89 24.28 23.69 0 0 0
04/08/2014
23.89
 100 23.89 23.89 23.89 0 0 0
01/08/2014
23.89
 7,530 24.47 24.47 23.89 0 0 0
31/07/2014
24.47
 510 24.47 24.47 23.69 0 0 0
30/07/2014
24.47
 0 24.47 24.47 24.47 0 0 0
29/07/2014
24.47
 450 24.47 24.47 24.47 0 0 0
28/07/2014
24.47
 100 24.47 24.47 24.47 0 0 0
25/07/2014
24.47
 7,090 24.47 24.47 24.28 0 0 0
24/07/2014
24.47
 1,890 24.47 24.47 24.28 0 0 0
23/07/2014
24.47
 3,500 24.47 24.47 24.47 0 0 0
22/07/2014
24.47
 3,830 24.08 24.47 24.08 0 0 0
21/07/2014
24.08
 3,500 24.47 24.47 24.08 0 0 0
18/07/2014
24.47
 3,890 24.47 24.47 23.89 0 0 0
17/07/2014
24.47
 2,750 24.47 24.47 24.47 0 0 0
16/07/2014
24.47
 1,660 24.28 24.47 24.47 0 0 0
15/07/2014
24.28
 6,130 24.47 24.47 24.28 0 0 0
14/07/2014
24.47
 0 24.47 24.47 24.47 0 0 0
11/07/2014
24.47
 0 24.47 24.47 24.47 0 0 0
10/07/2014
24.47
 100 24.67 24.67 24.47 0 0 0
09/07/2014
24.67
 10 24.28 24.67 24.67 0 0 0
08/07/2014
24.28
 13,960 24.67 24.67 24.28 0 0 0
07/07/2014
24.67
 3,590 24.28 24.67 24.47 1,990 0 0.1
04/07/2014
24.28
 4,700 24.86 24.86 24.28 0 0 0
03/07/2014
24.86
 50 24.86 24.86 24.86 0 0 0
02/07/2014
24.86
 2,370 24.67 24.86 24.67 2,010 0 0.1
01/07/2014
24.67
 270 24.08 24.67 23.89 0 0 0
30/06/2014
24.08
 6,030 24.47 24.67 24.08 24,000 21,990 0.1
27/06/2014
24.47
 0 24.47 24.47 24.47 0 0 0
26/06/2014
24.47
 5,420 25.06 25.06 24.08 100 2,010 -0.1
25/06/2014: Cổ tức tiền mặt tỉ lệ: 10%
25/06/2014
25.06
 400 24.28 25.06 24.67 0 0 0
24/06/2014
24.28
 1,220 23.89 24.28 23.89 0 1,000 -0.1
23/06/2014
23.89
 13,000 23.70 23.89 23.89 0 3,000 -0.2
20/06/2014
23.70
 6,040 23.51 24.66 23.70 0 100 -0.0
19/06/2014
23.51
 20 23.89 24.28 23.51 0 0 0
18/06/2014
23.89
 1,210 24.85 25.05 23.70 0 0 0
17/06/2014
24.85
 12,410 23.51 24.85 23.31 0 0 0
16/06/2014
23.51
 4,700 23.70 23.70 23.51 0 0 0
13/06/2014
23.70
 1,090 23.70 23.70 23.70 0 0 0
12/06/2014
23.70
 14,780 23.70 23.89 23.12 0 0 0
11/06/2014
23.70
 0 23.70 23.70 23.70 0 0 0
10/06/2014
23.70
 110 23.70 23.70 23.12 0 0 0
09/06/2014
23.70
 0 23.70 23.70 23.70 0 0 0
06/06/2014
23.70
 9,670 23.70 23.70 22.93 0 0 0
05/06/2014
23.70
 20 22.93 23.70 22.74 0 0 0
04/06/2014
22.93
 10 23.70 23.70 22.93 0 0 0
03/06/2014
23.70
 0 23.70 23.70 23.70 0 0 0
02/06/2014
23.70
 9,230 23.89 23.89 23.12 0 0 0
30/05/2014
23.89
 3,320 23.70 23.89 23.51 0 0 0
29/05/2014
23.70
 6,410 23.51 23.70 23.12 0 0 0
28/05/2014
23.51
 9,100 23.51 23.89 23.51 3,000 0 0.2
27/05/2014
23.51
 8,100 22.54 23.51 22.74 4,000 0 0.2
26/05/2014
22.54
 0 22.54 22.54 22.54 0 0 0
23/05/2014
22.54
 5,540 22.16 22.54 22.54 37,000 33,970 0.2
22/05/2014
22.16
 15,500 22.16 22.16 21.19 4,000 3,000 0.1
21/05/2014
22.16
 12,910 22.16 22.16 21.58 0 4,000 -0.2
20/05/2014
22.16
 10 21.77 22.16 22.16 0 0 0
19/05/2014
21.77
 6,630 21.96 21.96 21.39 2,000 3,030 -0.1
16/05/2014
21.96
 5,020 21.96 23.12 21.58 0 4,000 -0.2
15/05/2014
21.96
 8,640 22.16 22.35 21.19 0 0 0
14/05/2014
22.16
 3,570 21.19 22.16 21.58 0 0 0
13/05/2014
21.19
 15,340 21.19 21.19 20.81 0 2,000 -0.1
12/05/2014
21.19
 10,580 22.35 22.35 21.19 720 0 0.0
09/05/2014
22.35
 9,580 21.19 22.35 21.00 0 0 0
08/05/2014
21.19
 41,960 22.74 22.74 21.19 0 0 0
07/05/2014
22.74
 3,190 22.35 22.74 22.35 0 0 0
06/05/2014
22.35
 8,820 23.12 23.12 21.96 0 720 -0.0
05/05/2014
23.12
 8,960 23.89 23.89 23.12 0 0 0
29/04/2014
23.89
 1,960 23.70 23.89 23.51 0 0 0
28/04/2014
23.70
 2,740 24.28 24.28 23.70 0 0 0
25/04/2014
24.28
 450 24.28 24.28 24.28 0 0 0
24/04/2014
24.28
 6,050 24.28 24.85 24.28 150 0 0.0
23/04/2014
24.28
 5,650 24.08 24.28 23.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |